Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.60 | 16.67 | 16.14 | 16.32 | 2,940,874 | -0.34(-2.06%) |
May 28, 2015 | 16.51 | 16.69 | 16.45 | 16.66 | 1,586,197 | +0.07(+0.44%) |
May 27, 2015 | 16.45 | 16.81 | 16.38 | 16.59 | 2,350,314 | +0.16(+0.99%) |
May 26, 2015 | 16.46 | 16.65 | 16.33 | 16.42 | 1,777,582 | -0.13(-0.76%) |
May 22, 2015 | 16.38 | 16.55 | 16.55 | 16.55 | 1,655,435 | +0.15(+0.94%) |
May 21, 2015 | 16.20 | 16.53 | 16.18 | 16.40 | 2,547,781 | +0.11(+0.66%) |
May 20, 2015 | 16.43 | 16.63 | 16.10 | 16.29 | 2,576,142 | -0.16(-0.99%) |
May 19, 2015 | 16.29 | 16.62 | 16.23 | 16.45 | 4,374,011 | +0.25(+1.56%) |
May 18, 2015 | 15.77 | 16.22 | 15.72 | 16.20 | 3,254,999 | +0.43(+2.75%) |
May 15, 2015 | 15.62 | 15.78 | 15.54 | 15.77 | 1,595,831 | +0.13(+0.81%) |
May 14, 2015 | 15.44 | 15.64 | 15.22 | 15.64 | 1,670,234 | +0.30(+1.94%) |
May 13, 2015 | 15.27 | 15.50 | 15.27 | 15.34 | 2,246,125 | +0.10(+0.65%) |
May 12, 2015 | 15.20 | 15.37 | 15.00 | 15.24 | 2,658,548 | -0.02(-0.12%) |
May 11, 2015 | 15.30 | 15.36 | 15.18 | 15.26 | 1,938,046 | -0.04(-0.24%) |
May 08, 2015 | 15.33 | 15.50 | 15.10 | 15.30 | 4,314,108 | +0.16(+1.07%) |
May 07, 2015 | 15.25 | 15.29 | 14.86 | 15.13 | 4,460,581 | -0.20(-1.29%) |
May 06, 2015 | 15.17 | 15.41 | 14.87 | 15.33 | 6,145,797 | -0.16(-1.05%) |
May 05, 2015 | 15.22 | 15.71 | 15.13 | 15.50 | 7,164,767 | +0.79(+5.40%) |
May 04, 2015 | 14.49 | 15.02 | 14.43 | 14.70 | 6,136,924 | +0.31(+2.13%) |
May 01, 2015 | 13.77 | 14.47 | 13.42 | 14.39 | 5,115,103 | +0.65(+4.72%) |
Apr 30, 2015 | 14.14 | 14.17 | 13.72 | 13.75 | 3,794,602 | -0.46(-3.24%) |
Apr 29, 2015 | 14.34 | 14.50 | 14.15 | 14.21 | 2,171,489 | -0.21(-1.44%) |
Apr 28, 2015 | 14.46 | 14.54 | 14.13 | 14.41 | 2,341,095 | -0.08(-0.56%) |
Apr 27, 2015 | 14.58 | 14.75 | 14.40 | 14.49 | 1,681,480 | -0.05(-0.31%) |
Apr 24, 2015 | 14.21 | 14.55 | 14.05 | 14.54 | 2,537,436 | +0.33(+2.35%) |
Apr 23, 2015 | 14.13 | 14.27 | 14.06 | 14.21 | 1,314,886 | +0.03(+0.19%) |
Apr 22, 2015 | 14.06 | 14.27 | 14.05 | 14.18 | 1,558,212 | +0.13(+0.90%) |
Apr 21, 2015 | 14.06 | 14.11 | 13.96 | 14.05 | 2,383,132 | +0.00(+0.00%) |
Apr 20, 2015 | 14.23 | 14.33 | 13.98 | 14.05 | 1,467,965 | -0.11(-0.76%) |
Apr 17, 2015 | 14.38 | 14.38 | 13.83 | 14.16 | 4,089,300 | -0.32(-2.24%) |
Apr 16, 2015 | 14.69 | 14.69 | 14.30 | 14.49 | 2,588,933 | -0.27(-1.83%) |
Apr 15, 2015 | 14.88 | 14.91 | 14.72 | 14.76 | 1,519,620 | -0.11(-0.73%) |
Apr 14, 2015 | 14.72 | 14.99 | 14.66 | 14.86 | 1,727,302 | +0.17(+1.17%) |
Apr 13, 2015 | 14.73 | 14.75 | 14.54 | 14.69 | 1,871,469 | +0.14(+0.93%) |
Apr 10, 2015 | 14.04 | 14.66 | 13.98 | 14.56 | 2,913,823 | +0.05(+0.37%) |
Apr 09, 2015 | 14.55 | 14.55 | 14.27 | 14.50 | 1,925,109 | -0.12(-0.80%) |
Apr 08, 2015 | 14.52 | 14.67 | 14.40 | 14.62 | 2,164,910 | +0.11(+0.75%) |
Apr 07, 2015 | 14.51 | 14.66 | 14.47 | 14.51 | 1,383,154 | -0.05(-0.37%) |
Apr 06, 2015 | 14.59 | 14.69 | 14.46 | 14.57 | 2,558,530 | -0.13(-0.86%) |
Apr 02, 2015 | 14.55 | 14.69 | 14.69 | 14.69 | 2,260,354 | +0.11(+0.74%) |
Apr 01, 2015 | 14.85 | 14.85 | 14.35 | 14.58 | 3,771,772 | -0.31(-2.06%) |
Mar 31, 2015 | 14.50 | 14.91 | 14.50 | 14.89 | 3,456,889 | -0.10(-0.66%) |
Mar 30, 2015 | 14.85 | 15.09 | 14.57 | 14.99 | 3,110,445 | +0.17(+1.16%) |
Mar 27, 2015 | 14.80 | 14.90 | 14.63 | 14.82 | 1,849,398 | +0.00(+0.00%) |
Mar 26, 2015 | 14.94 | 15.00 | 14.61 | 14.82 | 2,016,354 | -0.20(-1.32%) |
Mar 25, 2015 | 15.16 | 15.50 | 14.96 | 15.02 | 2,716,364 | -0.26(-1.71%) |
Mar 24, 2015 | 14.76 | 15.31 | 14.64 | 15.28 | 3,121,778 | +0.49(+3.29%) |
Mar 23, 2015 | 14.81 | 15.00 | 14.68 | 14.79 | 1,629,146 | -0.05(-0.30%) |
Mar 20, 2015 | 14.67 | 14.96 | 14.48 | 14.84 | 2,812,558 | +0.21(+1.42%) |
Mar 19, 2015 | 14.27 | 14.74 | 14.26 | 14.63 | 1,669,509 | +0.35(+2.46%) |
Mar 18, 2015 | 14.35 | 14.48 | 14.09 | 14.28 | 3,802,015 | -0.10(-0.69%) |
Mar 17, 2015 | 14.30 | 14.68 | 14.14 | 14.38 | 2,556,372 | +0.08(+0.57%) |
Mar 16, 2015 | 14.71 | 14.86 | 14.12 | 14.30 | 2,509,691 | -0.38(-2.58%) |
Mar 13, 2015 | 14.76 | 14.79 | 14.38 | 14.67 | 2,337,142 | -0.14(-0.97%) |
Mar 12, 2015 | 14.73 | 14.99 | 14.71 | 14.82 | 1,954,945 | +0.18(+1.23%) |
Mar 11, 2015 | 14.39 | 14.67 | 14.12 | 14.64 | 2,817,144 | +0.26(+1.82%) |
Mar 10, 2015 | 14.62 | 14.71 | 14.37 | 14.38 | 1,519,641 | -0.40(-2.69%) |
Mar 09, 2015 | 14.87 | 14.98 | 14.60 | 14.77 | 1,510,716 | -0.04(-0.24%) |
Mar 06, 2015 | 14.73 | 14.88 | 14.47 | 14.81 | 2,193,850 | -0.06(-0.42%) |
Mar 05, 2015 | 15.08 | 15.14 | 14.78 | 14.87 | 1,621,641 | -0.17(-1.14%) |
Mar 04, 2015 | 14.84 | 15.07 | 14.64 | 15.04 | 3,032,094 | +0.06(+0.42%) |
Mar 03, 2015 | 15.28 | 15.37 | 14.91 | 14.98 | 2,171,135 | -0.31(-2.01%) |