Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.99 | 16.31 | 15.72 | 15.74 | 475,690 | -0.26(-1.62%) |
May 28, 2015 | 15.97 | 16.10 | 15.56 | 16.00 | 208,165 | -0.02(-0.12%) |
May 27, 2015 | 16.00 | 16.08 | 15.74 | 16.02 | 260,811 | +0.07(+0.44%) |
May 26, 2015 | 15.86 | 16.07 | 15.51 | 15.95 | 295,553 | +0.02(+0.13%) |
May 22, 2015 | 16.00 | 15.93 | 15.93 | 15.93 | 384,800 | -0.07(-0.44%) |
May 21, 2015 | 16.72 | 17.08 | 15.92 | 16.00 | 562,923 | -0.65(-3.90%) |
May 20, 2015 | 16.15 | 16.92 | 15.76 | 16.65 | 496,724 | +0.51(+3.16%) |
May 19, 2015 | 16.13 | 16.63 | 16.03 | 16.14 | 264,846 | -0.08(-0.49%) |
May 18, 2015 | 16.22 | 16.68 | 15.90 | 16.22 | 511,744 | +0.00(+0.00%) |
May 15, 2015 | 15.95 | 16.28 | 15.58 | 16.22 | 287,130 | +0.13(+0.81%) |
May 14, 2015 | 16.10 | 16.39 | 15.22 | 16.09 | 652,759 | +0.46(+2.94%) |
May 13, 2015 | 15.94 | 16.39 | 15.52 | 15.63 | 660,589 | -0.21(-1.33%) |
May 12, 2015 | 15.25 | 15.91 | 14.90 | 15.84 | 551,588 | +0.51(+3.33%) |
May 11, 2015 | 14.80 | 15.46 | 14.60 | 15.33 | 402,340 | +0.58(+3.93%) |
May 08, 2015 | 14.30 | 15.22 | 14.30 | 14.75 | 536,752 | +0.53(+3.73%) |
May 07, 2015 | 13.00 | 14.41 | 12.87 | 14.22 | 705,982 | +0.98(+7.40%) |
May 06, 2015 | 13.60 | 13.91 | 13.09 | 13.24 | 717,484 | -0.19(-1.41%) |
May 05, 2015 | 14.25 | 14.36 | 12.98 | 13.43 | 1,073,818 | -0.91(-6.35%) |
May 04, 2015 | 14.43 | 14.84 | 14.20 | 14.34 | 306,650 | +0.05(+0.35%) |
May 01, 2015 | 14.30 | 14.73 | 13.87 | 14.29 | 473,652 | +0.33(+2.36%) |
Apr 30, 2015 | 14.99 | 15.14 | 13.83 | 13.96 | 685,501 | -1.21(-7.98%) |
Apr 29, 2015 | 14.89 | 15.36 | 14.47 | 15.17 | 358,365 | +0.23(+1.54%) |
Apr 28, 2015 | 15.50 | 15.82 | 13.80 | 14.94 | 771,739 | -0.47(-3.05%) |
Apr 27, 2015 | 16.35 | 16.56 | 15.04 | 15.41 | 750,125 | -0.82(-5.05%) |
Apr 24, 2015 | 16.36 | 16.77 | 16.20 | 16.23 | 185,147 | -0.18(-1.10%) |
Apr 23, 2015 | 16.37 | 16.65 | 16.13 | 16.41 | 186,537 | +0.02(+0.12%) |
Apr 22, 2015 | 16.46 | 16.81 | 16.18 | 16.39 | 210,414 | -0.18(-1.09%) |
Apr 21, 2015 | 16.15 | 16.59 | 15.87 | 16.57 | 406,304 | +0.76(+4.81%) |
Apr 20, 2015 | 16.67 | 16.70 | 15.44 | 15.81 | 690,815 | -0.68(-4.12%) |
Apr 17, 2015 | 16.97 | 17.23 | 16.15 | 16.49 | 631,499 | -0.68(-3.96%) |
Apr 16, 2015 | 16.27 | 17.24 | 16.23 | 17.17 | 522,479 | +0.79(+4.82%) |
Apr 15, 2015 | 16.62 | 16.75 | 16.23 | 16.38 | 551,348 | -0.10(-0.61%) |
Apr 14, 2015 | 16.14 | 16.90 | 16.14 | 16.48 | 703,253 | +0.64(+4.04%) |
Apr 13, 2015 | 15.88 | 16.32 | 15.59 | 15.84 | 437,134 | -0.07(-0.44%) |
Apr 10, 2015 | 15.68 | 16.11 | 15.53 | 15.91 | 273,664 | +0.25(+1.60%) |
Apr 09, 2015 | 16.11 | 16.52 | 15.39 | 15.66 | 427,379 | -0.44(-2.73%) |
Apr 08, 2015 | 15.13 | 16.11 | 15.13 | 16.10 | 472,938 | +0.97(+6.41%) |
Apr 07, 2015 | 15.12 | 15.55 | 15.04 | 15.13 | 306,214 | +0.02(+0.13%) |
Apr 06, 2015 | 15.47 | 15.80 | 14.94 | 15.11 | 465,922 | -0.43(-2.77%) |
Apr 02, 2015 | 15.90 | 15.54 | 15.54 | 15.54 | 373,500 | -0.30(-1.89%) |
Apr 01, 2015 | 15.31 | 16.08 | 14.86 | 15.84 | 498,649 | +0.36(+2.33%) |
Mar 31, 2015 | 16.00 | 16.32 | 15.45 | 15.48 | 510,364 | -0.68(-4.21%) |
Mar 30, 2015 | 16.02 | 16.40 | 15.94 | 16.16 | 552,571 | +0.37(+2.34%) |
Mar 27, 2015 | 15.97 | 16.63 | 15.67 | 15.79 | 473,391 | -0.27(-1.68%) |
Mar 26, 2015 | 15.07 | 16.41 | 14.83 | 16.06 | 885,451 | +0.22(+1.39%) |
Mar 25, 2015 | 17.60 | 17.72 | 15.70 | 15.84 | 1,283,764 | -1.66(-9.49%) |
Mar 24, 2015 | 17.80 | 18.13 | 17.41 | 17.50 | 790,244 | +0.09(+0.52%) |
Mar 23, 2015 | 18.16 | 18.20 | 17.00 | 17.41 | 716,979 | -0.81(-4.45%) |
Mar 20, 2015 | 19.68 | 20.00 | 18.19 | 18.22 | 2,817,883 | -0.60(-3.19%) |
Mar 19, 2015 | 18.06 | 19.28 | 17.86 | 18.82 | 1,814,414 | +1.13(+6.39%) |
Mar 18, 2015 | 17.39 | 18.99 | 17.31 | 17.69 | 1,063,383 | +0.16(+0.91%) |
Mar 17, 2015 | 17.72 | 17.74 | 16.89 | 17.53 | 612,712 | -0.15(-0.85%) |
Mar 16, 2015 | 17.39 | 18.24 | 17.25 | 17.68 | 832,519 | +0.35(+2.02%) |
Mar 13, 2015 | 16.21 | 17.65 | 15.88 | 17.33 | 864,708 | +1.34(+8.38%) |
Mar 12, 2015 | 15.75 | 16.37 | 15.51 | 15.99 | 404,296 | -0.01(-0.06%) |
Mar 11, 2015 | 16.16 | 16.30 | 15.62 | 16.00 | 415,309 | -0.03(-0.19%) |
Mar 10, 2015 | 15.23 | 16.34 | 15.08 | 16.03 | 400,210 | +0.40(+2.56%) |
Mar 09, 2015 | 15.18 | 15.67 | 14.88 | 15.63 | 555,262 | +0.47(+3.10%) |
Mar 06, 2015 | 15.51 | 15.75 | 15.00 | 15.16 | 368,740 | -0.43(-2.76%) |
Mar 05, 2015 | 16.25 | 16.74 | 15.55 | 15.59 | 1,465,646 | +0.74(+4.98%) |
Mar 04, 2015 | 14.51 | 15.22 | 14.13 | 14.85 | 385,467 | +0.72(+5.10%) |
Mar 03, 2015 | 14.58 | 14.58 | 14.10 | 14.13 | 206,171 | -0.46(-3.15%) |