Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.31 | 16.39 | 16.05 | 16.20 | 3,484,822 | -0.05(-0.29%) |
May 28, 2015 | 16.34 | 16.38 | 16.20 | 16.24 | 1,485,305 | -0.15(-0.92%) |
May 27, 2015 | 16.06 | 16.40 | 16.04 | 16.39 | 3,418,866 | +0.34(+2.11%) |
May 26, 2015 | 16.31 | 16.39 | 15.99 | 16.06 | 2,814,294 | -0.32(-1.98%) |
May 22, 2015 | 16.15 | 16.38 | 16.38 | 16.38 | 2,966,865 | +0.20(+1.24%) |
May 21, 2015 | 16.16 | 16.22 | 16.01 | 16.18 | 2,342,664 | +0.05(+0.33%) |
May 20, 2015 | 16.03 | 16.18 | 15.95 | 16.13 | 2,656,690 | +0.09(+0.55%) |
May 19, 2015 | 16.04 | 16.11 | 15.97 | 16.04 | 1,873,908 | -0.02(-0.13%) |
May 18, 2015 | 15.97 | 16.08 | 15.64 | 16.06 | 1,437,963 | +0.06(+0.35%) |
May 15, 2015 | 15.64 | 16.02 | 15.64 | 16.00 | 2,445,478 | +0.05(+0.29%) |
May 14, 2015 | 15.68 | 15.98 | 15.66 | 15.96 | 2,383,207 | +0.35(+2.26%) |
May 13, 2015 | 15.73 | 15.82 | 15.58 | 15.60 | 3,144,710 | -0.05(-0.32%) |
May 12, 2015 | 15.71 | 15.76 | 15.58 | 15.65 | 5,078,623 | -0.08(-0.52%) |
May 11, 2015 | 15.78 | 15.88 | 15.73 | 15.73 | 3,827,305 | -0.06(-0.38%) |
May 08, 2015 | 15.95 | 16.05 | 15.78 | 15.79 | 3,883,768 | +0.01(+0.04%) |
May 07, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 5,252,892 | -0.06(-0.38%) |
May 06, 2015 | 15.83 | 15.90 | 15.56 | 15.85 | 6,162,420 | +0.11(+0.68%) |
May 05, 2015 | 15.40 | 15.84 | 15.39 | 15.74 | 6,613,843 | +0.34(+2.20%) |
May 04, 2015 | 15.46 | 15.46 | 15.31 | 15.40 | 3,154,860 | +0.01(+0.07%) |
May 01, 2015 | 15.02 | 15.40 | 15.02 | 15.39 | 3,649,814 | +0.40(+2.65%) |
Apr 30, 2015 | 15.41 | 15.48 | 14.91 | 14.99 | 8,910,186 | -0.42(-2.73%) |
Apr 29, 2015 | 15.67 | 15.67 | 15.11 | 15.41 | 9,966,033 | +0.07(+0.45%) |
Apr 28, 2015 | 15.29 | 15.46 | 15.12 | 15.35 | 6,954,543 | +0.02(+0.15%) |
Apr 27, 2015 | 15.51 | 15.62 | 15.32 | 15.32 | 6,131,183 | -0.17(-1.10%) |
Apr 24, 2015 | 15.62 | 15.65 | 15.47 | 15.49 | 3,501,982 | -0.05(-0.32%) |
Apr 23, 2015 | 15.67 | 15.70 | 15.47 | 15.54 | 2,492,041 | -0.15(-0.98%) |
Apr 22, 2015 | 15.49 | 15.74 | 15.39 | 15.70 | 3,202,056 | +0.23(+1.49%) |
Apr 21, 2015 | 15.39 | 15.53 | 15.34 | 15.47 | 2,636,246 | +0.13(+0.83%) |
Apr 20, 2015 | 15.26 | 15.37 | 15.21 | 15.34 | 2,014,699 | +0.15(+0.96%) |
Apr 17, 2015 | 15.34 | 15.36 | 15.13 | 15.19 | 2,260,327 | -0.26(-1.68%) |
Apr 16, 2015 | 15.46 | 15.59 | 15.34 | 15.45 | 2,767,542 | -0.02(-0.12%) |
Apr 15, 2015 | 15.42 | 15.56 | 15.36 | 15.47 | 3,267,791 | +0.05(+0.35%) |
Apr 14, 2015 | 15.36 | 15.68 | 15.30 | 15.42 | 2,760,017 | -0.16(-1.03%) |
Apr 13, 2015 | 15.54 | 15.73 | 15.53 | 15.58 | 2,130,488 | +0.00(+0.01%) |
Apr 10, 2015 | 15.62 | 15.73 | 15.50 | 15.58 | 1,827,084 | -0.00(-0.03%) |
Apr 09, 2015 | 15.53 | 15.78 | 15.46 | 15.58 | 3,671,645 | +0.01(+0.06%) |
Apr 08, 2015 | 14.92 | 15.68 | 14.78 | 15.57 | 9,551,663 | +0.67(+4.47%) |
Apr 07, 2015 | 14.56 | 15.03 | 14.56 | 14.91 | 7,820,000 | +0.33(+2.27%) |
Apr 06, 2015 | 14.44 | 14.66 | 14.43 | 14.58 | 6,053,923 | +0.08(+0.56%) |
Apr 02, 2015 | 14.45 | 14.50 | 14.50 | 14.50 | 1,976,313 | +0.07(+0.51%) |
Apr 01, 2015 | 14.45 | 14.59 | 14.31 | 14.42 | 3,228,339 | -0.07(-0.46%) |
Mar 31, 2015 | 14.41 | 14.56 | 14.37 | 14.49 | 4,166,664 | +0.10(+0.70%) |
Mar 30, 2015 | 14.53 | 14.57 | 14.37 | 14.39 | 3,004,360 | -0.10(-0.67%) |
Mar 27, 2015 | 14.25 | 14.52 | 14.25 | 14.48 | 3,767,625 | +0.25(+1.73%) |
Mar 26, 2015 | 14.35 | 14.36 | 14.17 | 14.24 | 3,649,423 | -0.12(-0.82%) |
Mar 25, 2015 | 14.55 | 14.55 | 14.32 | 14.36 | 2,901,716 | -0.18(-1.26%) |
Mar 24, 2015 | 14.63 | 14.68 | 14.53 | 14.54 | 2,517,476 | -0.10(-0.66%) |
Mar 23, 2015 | 14.68 | 14.75 | 14.62 | 14.63 | 3,876,951 | -0.03(-0.20%) |
Mar 20, 2015 | 14.72 | 14.90 | 14.65 | 14.66 | 4,733,099 | -0.01(-0.06%) |
Mar 19, 2015 | 14.80 | 14.82 | 14.62 | 14.67 | 3,508,944 | -0.17(-1.17%) |
Mar 18, 2015 | 14.76 | 14.93 | 14.60 | 14.85 | 2,556,923 | +0.08(+0.55%) |
Mar 17, 2015 | 14.49 | 14.80 | 14.39 | 14.77 | 3,607,913 | +0.26(+1.78%) |
Mar 16, 2015 | 14.61 | 14.62 | 14.47 | 14.51 | 2,755,989 | -0.09(-0.62%) |
Mar 13, 2015 | 14.70 | 14.77 | 14.53 | 14.60 | 2,881,390 | -0.14(-0.96%) |
Mar 12, 2015 | 14.58 | 14.75 | 14.53 | 14.74 | 5,101,395 | +0.19(+1.34%) |
Mar 11, 2015 | 14.57 | 14.68 | 14.46 | 14.55 | 3,130,194 | -0.05(-0.32%) |
Mar 10, 2015 | 14.85 | 15.00 | 14.56 | 14.59 | 5,842,186 | -0.39(-2.62%) |
Mar 09, 2015 | 15.00 | 15.05 | 14.95 | 14.98 | 6,618,858 | +0.03(+0.22%) |
Mar 06, 2015 | 14.76 | 14.99 | 14.67 | 14.95 | 10,215,065 | +0.06(+0.38%) |
Mar 05, 2015 | 14.77 | 14.91 | 14.68 | 14.89 | 4,862,346 | +0.19(+1.31%) |
Mar 04, 2015 | 14.68 | 14.76 | 14.60 | 14.70 | 4,710,849 | +0.01(+0.06%) |
Mar 03, 2015 | 14.62 | 14.72 | 14.61 | 14.69 | 6,421,911 | -0.02(-0.16%) |