Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.10 | 15.25 | 15.09 | 15.24 | 27,190 | +0.05(+0.33%) |
May 28, 2015 | 15.22 | 15.29 | 14.61 | 15.19 | 70,276 | -0.06(-0.39%) |
May 27, 2015 | 15.04 | 15.37 | 14.94 | 15.25 | 14,388 | +0.25(+1.67%) |
May 26, 2015 | 14.89 | 15.03 | 14.89 | 15.00 | 31,436 | -0.04(-0.27%) |
May 22, 2015 | 15.10 | 15.04 | 15.04 | 15.04 | 9,100 | -0.14(-0.92%) |
May 21, 2015 | 15.31 | 15.31 | 15.03 | 15.18 | 13,055 | -0.18(-1.17%) |
May 20, 2015 | 15.62 | 15.65 | 15.36 | 15.36 | 9,201 | -0.14(-0.90%) |
May 19, 2015 | 15.28 | 15.68 | 15.28 | 15.50 | 39,528 | +0.20(+1.31%) |
May 18, 2015 | 15.36 | 15.36 | 15.23 | 15.30 | 6,845 | -0.10(-0.65%) |
May 15, 2015 | 15.51 | 15.51 | 15.32 | 15.40 | 9,684 | -0.40(-2.53%) |
May 14, 2015 | 15.18 | 15.80 | 15.18 | 15.80 | 9,823 | +0.84(+5.61%) |
May 13, 2015 | 14.85 | 15.33 | 14.85 | 14.96 | 11,165 | +0.21(+1.42%) |
May 12, 2015 | 14.60 | 15.21 | 14.60 | 14.75 | 12,850 | +0.01(+0.07%) |
May 11, 2015 | 14.92 | 14.99 | 14.73 | 14.74 | 22,883 | -0.25(-1.67%) |
May 08, 2015 | 14.93 | 15.08 | 14.59 | 14.99 | 17,393 | +0.13(+0.87%) |
May 07, 2015 | 14.80 | 14.86 | 14.76 | 14.86 | 8,597 | -0.04(-0.27%) |
May 06, 2015 | 15.35 | 15.35 | 14.85 | 14.90 | 23,902 | -0.40(-2.61%) |
May 05, 2015 | 15.54 | 15.57 | 15.29 | 15.30 | 9,212 | -0.28(-1.80%) |
May 04, 2015 | 15.19 | 15.63 | 15.15 | 15.58 | 109,137 | +0.52(+3.45%) |
May 01, 2015 | 15.19 | 15.19 | 14.94 | 15.06 | 6,140 | +0.06(+0.40%) |
Apr 30, 2015 | 15.16 | 15.16 | 14.91 | 15.00 | 25,628 | -0.16(-1.06%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.05 | 15.16 | 25,015 | -0.08(-0.52%) |
Apr 28, 2015 | 15.57 | 15.57 | 15.12 | 15.24 | 15,191 | -0.23(-1.49%) |
Apr 27, 2015 | 15.94 | 15.97 | 15.47 | 15.47 | 28,600 | -0.36(-2.27%) |
Apr 24, 2015 | 16.00 | 16.00 | 15.82 | 15.83 | 15,643 | -0.14(-0.88%) |
Apr 23, 2015 | 15.96 | 16.09 | 15.93 | 15.97 | 66,590 | -0.02(-0.16%) |
Apr 22, 2015 | 16.14 | 16.31 | 15.97 | 15.99 | 87,402 | -0.10(-0.59%) |
Apr 21, 2015 | 16.21 | 16.21 | 15.95 | 16.09 | 28,497 | -0.07(-0.43%) |
Apr 20, 2015 | 16.34 | 16.41 | 16.10 | 16.16 | 28,381 | -0.20(-1.22%) |
Apr 17, 2015 | 16.38 | 16.46 | 16.19 | 16.36 | 27,647 | +0.01(+0.06%) |
Apr 16, 2015 | 16.25 | 16.41 | 16.13 | 16.35 | 32,039 | +0.17(+1.05%) |
Apr 15, 2015 | 15.82 | 16.22 | 15.82 | 16.18 | 26,272 | +0.45(+2.86%) |
Apr 14, 2015 | 15.85 | 16.02 | 15.73 | 15.73 | 48,747 | +0.04(+0.25%) |
Apr 13, 2015 | 15.70 | 15.78 | 15.50 | 15.69 | 12,967 | +0.03(+0.19%) |
Apr 10, 2015 | 15.81 | 15.81 | 15.65 | 15.66 | 11,354 | -0.02(-0.13%) |
Apr 09, 2015 | 15.62 | 15.88 | 15.62 | 15.68 | 20,450 | +0.10(+0.64%) |
Apr 08, 2015 | 15.81 | 15.96 | 15.58 | 15.58 | 15,480 | -0.04(-0.26%) |
Apr 07, 2015 | 15.56 | 15.88 | 15.56 | 15.62 | 10,530 | +0.12(+0.77%) |
Apr 06, 2015 | 15.17 | 15.64 | 15.17 | 15.50 | 17,878 | +0.36(+2.38%) |
Apr 02, 2015 | 15.19 | 15.14 | 15.14 | 15.14 | 8,300 | +0.06(+0.40%) |
Apr 01, 2015 | 15.10 | 15.23 | 14.91 | 15.08 | 36,878 | +0.02(+0.13%) |
Mar 31, 2015 | 14.93 | 15.16 | 14.85 | 15.06 | 20,297 | +0.16(+1.07%) |
Mar 30, 2015 | 14.89 | 15.13 | 14.88 | 14.90 | 22,346 | +0.03(+0.20%) |
Mar 27, 2015 | 14.78 | 14.94 | 14.78 | 14.87 | 6,167 | +0.13(+0.88%) |
Mar 26, 2015 | 14.41 | 14.74 | 14.35 | 14.74 | 10,226 | +0.23(+1.59%) |
Mar 25, 2015 | 15.15 | 15.15 | 14.51 | 14.51 | 16,110 | -0.59(-3.91%) |
Mar 24, 2015 | 15.10 | 15.25 | 15.07 | 15.10 | 16,000 | +0.07(+0.47%) |
Mar 23, 2015 | 15.21 | 15.22 | 15.03 | 15.03 | 5,177 | -0.06(-0.40%) |
Mar 20, 2015 | 15.18 | 15.33 | 15.03 | 15.09 | 18,349 | -0.08(-0.53%) |
Mar 19, 2015 | 15.27 | 15.27 | 15.10 | 15.17 | 75,604 | -0.19(-1.24%) |
Mar 18, 2015 | 15.05 | 15.38 | 15.05 | 15.36 | 17,456 | +0.26(+1.72%) |
Mar 17, 2015 | 14.96 | 15.17 | 14.86 | 15.10 | 14,184 | +0.12(+0.80%) |
Mar 16, 2015 | 14.99 | 15.08 | 14.93 | 14.98 | 28,875 | -0.07(-0.47%) |
Mar 13, 2015 | 15.38 | 15.46 | 15.05 | 15.05 | 12,726 | -0.20(-1.31%) |
Mar 12, 2015 | 15.28 | 15.43 | 15.25 | 15.25 | 9,164 | +0.00(+0.00%) |
Mar 11, 2015 | 15.30 | 15.30 | 15.08 | 15.25 | 23,343 | +0.07(+0.46%) |
Mar 10, 2015 | 15.40 | 15.46 | 15.18 | 15.18 | 5,150 | -0.51(-3.25%) |
Mar 09, 2015 | 15.25 | 15.69 | 15.23 | 15.69 | 21,119 | +0.56(+3.70%) |
Mar 06, 2015 | 14.65 | 15.15 | 14.64 | 15.13 | 41,045 | +0.41(+2.79%) |
Mar 05, 2015 | 14.98 | 14.98 | 14.60 | 14.72 | 101,710 | -0.36(-2.39%) |
Mar 04, 2015 | 15.01 | 15.16 | 14.82 | 15.08 | 16,084 | +0.07(+0.47%) |
Mar 03, 2015 | 15.47 | 15.52 | 15.01 | 15.01 | 16,699 | -0.33(-2.15%) |