Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.30 | 15.35 | 14.98 | 15.02 | 1,955,568 | -0.29(-1.90%) |
May 28, 2015 | 15.25 | 15.33 | 15.10 | 15.31 | 979,868 | +0.05(+0.33%) |
May 27, 2015 | 15.06 | 15.29 | 15.05 | 15.26 | 714,073 | +0.20(+1.32%) |
May 26, 2015 | 15.08 | 15.12 | 14.98 | 15.06 | 743,736 | -0.06(-0.38%) |
May 22, 2015 | 15.03 | 15.12 | 15.12 | 15.12 | 529,872 | +0.04(+0.28%) |
May 21, 2015 | 15.01 | 15.11 | 14.98 | 15.07 | 566,237 | +0.02(+0.11%) |
May 20, 2015 | 15.04 | 15.10 | 14.97 | 15.06 | 412,276 | +0.03(+0.17%) |
May 19, 2015 | 15.02 | 15.07 | 14.98 | 15.03 | 530,568 | -0.01(-0.06%) |
May 18, 2015 | 15.07 | 15.14 | 15.00 | 15.04 | 409,623 | -0.09(-0.60%) |
May 15, 2015 | 15.06 | 15.15 | 14.99 | 15.13 | 1,031,357 | +0.10(+0.66%) |
May 14, 2015 | 14.88 | 15.03 | 14.83 | 15.03 | 1,752,319 | +0.19(+1.29%) |
May 13, 2015 | 15.00 | 15.08 | 14.78 | 14.84 | 1,084,099 | -0.12(-0.78%) |
May 12, 2015 | 14.86 | 14.96 | 14.57 | 14.96 | 1,057,208 | +0.06(+0.39%) |
May 11, 2015 | 14.95 | 14.97 | 14.81 | 14.90 | 1,086,553 | -0.04(-0.28%) |
May 08, 2015 | 14.93 | 15.12 | 14.92 | 14.94 | 419,259 | +0.12(+0.84%) |
May 07, 2015 | 14.61 | 14.89 | 14.58 | 14.82 | 669,333 | +0.13(+0.91%) |
May 06, 2015 | 14.74 | 14.78 | 14.50 | 14.68 | 880,379 | -0.06(-0.39%) |
May 05, 2015 | 14.87 | 14.87 | 14.66 | 14.74 | 1,029,287 | -0.17(-1.17%) |
May 04, 2015 | 14.94 | 15.07 | 14.88 | 14.92 | 622,645 | -0.01(-0.06%) |
May 01, 2015 | 14.97 | 15.03 | 14.89 | 14.93 | 610,643 | -0.02(-0.17%) |
Apr 30, 2015 | 14.91 | 14.98 | 14.74 | 14.95 | 2,484,291 | -0.02(-0.11%) |
Apr 29, 2015 | 14.79 | 15.04 | 14.78 | 14.97 | 1,069,131 | +0.05(+0.33%) |
Apr 28, 2015 | 15.03 | 15.03 | 14.90 | 14.92 | 830,202 | -0.11(-0.72%) |
Apr 27, 2015 | 15.15 | 15.20 | 14.99 | 15.03 | 621,277 | -0.13(-0.88%) |
Apr 24, 2015 | 14.95 | 15.17 | 14.90 | 15.16 | 609,311 | +0.21(+1.39%) |
Apr 23, 2015 | 15.03 | 15.08 | 14.92 | 14.95 | 527,592 | -0.10(-0.66%) |
Apr 22, 2015 | 15.04 | 15.19 | 14.96 | 15.05 | 1,256,409 | +0.01(+0.06%) |
Apr 21, 2015 | 15.01 | 15.12 | 14.94 | 15.04 | 520,134 | +0.10(+0.67%) |
Apr 20, 2015 | 14.94 | 15.12 | 14.89 | 14.94 | 507,272 | +0.03(+0.22%) |
Apr 17, 2015 | 15.04 | 15.17 | 14.90 | 14.91 | 539,333 | -0.21(-1.37%) |
Apr 16, 2015 | 15.10 | 15.18 | 15.02 | 15.12 | 489,422 | -0.02(-0.11%) |
Apr 15, 2015 | 15.41 | 15.41 | 15.12 | 15.13 | 482,585 | -0.21(-1.35%) |
Apr 14, 2015 | 15.37 | 15.47 | 15.29 | 15.34 | 668,467 | +0.00(+0.00%) |
Apr 13, 2015 | 15.42 | 15.47 | 15.23 | 15.34 | 1,098,366 | -0.10(-0.65%) |
Apr 10, 2015 | 15.37 | 15.60 | 15.32 | 15.44 | 929,050 | +0.15(+0.98%) |
Apr 09, 2015 | 15.62 | 15.69 | 15.27 | 15.29 | 730,226 | -0.38(-2.44%) |
Apr 08, 2015 | 15.51 | 15.78 | 15.37 | 15.67 | 734,532 | +0.17(+1.13%) |
Apr 07, 2015 | 15.66 | 15.67 | 15.50 | 15.50 | 392,303 | -0.16(-1.01%) |
Apr 06, 2015 | 15.66 | 15.76 | 15.60 | 15.66 | 808,895 | +0.01(+0.05%) |
Apr 02, 2015 | 15.48 | 15.65 | 15.65 | 15.65 | 1,133,790 | +0.20(+1.29%) |
Apr 01, 2015 | 15.62 | 15.69 | 15.36 | 15.45 | 703,390 | -0.17(-1.12%) |
Mar 31, 2015 | 15.80 | 15.81 | 15.52 | 15.62 | 2,078,058 | -0.08(-0.53%) |
Mar 30, 2015 | 15.62 | 15.81 | 15.58 | 15.71 | 712,000 | +0.13(+0.85%) |
Mar 27, 2015 | 15.63 | 15.66 | 15.51 | 15.57 | 1,030,373 | -0.02(-0.16%) |
Mar 26, 2015 | 15.60 | 15.64 | 15.47 | 15.60 | 1,502,490 | +0.02(+0.16%) |
Mar 25, 2015 | 15.74 | 15.75 | 15.48 | 15.57 | 791,736 | -0.13(-0.85%) |
Mar 24, 2015 | 15.74 | 15.85 | 15.57 | 15.71 | 1,171,441 | -0.04(-0.26%) |
Mar 23, 2015 | 15.76 | 15.91 | 15.65 | 15.75 | 912,861 | +0.00(+0.00%) |
Mar 20, 2015 | 15.50 | 15.77 | 15.38 | 15.75 | 3,137,045 | +0.35(+2.27%) |
Mar 19, 2015 | 15.22 | 15.46 | 15.22 | 15.40 | 2,476,040 | +0.12(+0.76%) |
Mar 18, 2015 | 14.88 | 15.34 | 14.84 | 15.28 | 912,890 | +0.38(+2.56%) |
Mar 17, 2015 | 15.03 | 15.13 | 14.83 | 14.90 | 1,405,689 | -0.13(-0.88%) |
Mar 16, 2015 | 14.89 | 15.11 | 14.89 | 15.03 | 1,836,263 | +0.14(+0.95%) |
Mar 13, 2015 | 14.95 | 14.98 | 14.75 | 14.89 | 1,637,460 | -0.07(-0.44%) |
Mar 12, 2015 | 14.70 | 15.10 | 14.68 | 14.96 | 1,251,880 | +0.36(+2.45%) |
Mar 11, 2015 | 14.57 | 14.74 | 14.50 | 14.60 | 1,117,277 | +0.02(+0.14%) |
Mar 10, 2015 | 14.61 | 14.66 | 14.47 | 14.58 | 719,534 | -0.06(-0.39%) |
Mar 09, 2015 | 14.42 | 14.65 | 14.37 | 14.64 | 1,295,372 | +0.25(+1.72%) |
Mar 06, 2015 | 14.45 | 14.51 | 14.25 | 14.39 | 979,650 | -0.20(-1.36%) |
Mar 05, 2015 | 14.84 | 14.84 | 14.52 | 14.59 | 510,393 | -0.12(-0.79%) |
Mar 04, 2015 | 14.85 | 14.88 | 14.62 | 14.70 | 568,048 | -0.17(-1.17%) |
Mar 03, 2015 | 14.65 | 14.90 | 14.60 | 14.88 | 820,614 | +0.22(+1.52%) |