Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.75 | 16.03 | 15.73 | 15.83 | 68,449 | +0.10(+0.65%) |
May 28, 2015 | 15.70 | 15.93 | 15.60 | 15.73 | 33,529 | +0.00(+0.00%) |
May 27, 2015 | 15.43 | 15.85 | 15.32 | 15.73 | 85,291 | +0.30(+1.92%) |
May 26, 2015 | 15.14 | 15.43 | 15.11 | 15.43 | 62,195 | +0.21(+1.40%) |
May 22, 2015 | 15.32 | 15.22 | 15.22 | 15.22 | 22,641 | -0.13(-0.85%) |
May 21, 2015 | 15.30 | 15.40 | 15.15 | 15.35 | 30,538 | +0.02(+0.12%) |
May 20, 2015 | 15.33 | 15.46 | 15.20 | 15.33 | 18,657 | -0.03(-0.18%) |
May 19, 2015 | 15.18 | 15.39 | 15.18 | 15.36 | 25,865 | +0.20(+1.35%) |
May 18, 2015 | 15.29 | 15.35 | 15.09 | 15.16 | 92,600 | -0.25(-1.63%) |
May 15, 2015 | 14.87 | 15.41 | 14.87 | 15.41 | 83,435 | +0.56(+3.75%) |
May 14, 2015 | 14.44 | 15.00 | 14.44 | 14.85 | 181,397 | +0.41(+2.83%) |
May 13, 2015 | 14.40 | 14.62 | 14.33 | 14.44 | 77,144 | +0.06(+0.39%) |
May 12, 2015 | 14.44 | 14.70 | 14.38 | 14.39 | 56,744 | +0.01(+0.06%) |
May 11, 2015 | 14.13 | 14.42 | 14.13 | 14.38 | 110,054 | +0.31(+2.18%) |
May 08, 2015 | 14.19 | 14.35 | 14.01 | 14.07 | 84,518 | -0.03(-0.20%) |
May 07, 2015 | 14.08 | 14.32 | 13.96 | 14.10 | 55,204 | +0.05(+0.33%) |
May 06, 2015 | 14.16 | 14.26 | 13.91 | 14.05 | 51,335 | -0.10(-0.72%) |
May 05, 2015 | 14.32 | 14.46 | 14.14 | 14.15 | 70,992 | -0.21(-1.48%) |
May 04, 2015 | 14.52 | 14.52 | 14.30 | 14.37 | 42,996 | -0.15(-1.02%) |
May 01, 2015 | 14.42 | 14.52 | 14.33 | 14.52 | 23,020 | +0.12(+0.84%) |
Apr 30, 2015 | 14.49 | 14.55 | 14.29 | 14.39 | 257,837 | -0.07(-0.51%) |
Apr 29, 2015 | 14.42 | 14.54 | 14.42 | 14.47 | 30,036 | +0.04(+0.26%) |
Apr 28, 2015 | 14.63 | 14.65 | 14.42 | 14.43 | 37,451 | -0.23(-1.58%) |
Apr 27, 2015 | 14.77 | 14.90 | 14.56 | 14.66 | 60,726 | +0.02(+0.13%) |
Apr 24, 2015 | 14.71 | 14.71 | 14.61 | 14.65 | 28,387 | +0.00(+0.00%) |
Apr 23, 2015 | 14.66 | 14.77 | 14.56 | 14.65 | 87,671 | +0.04(+0.25%) |
Apr 22, 2015 | 14.67 | 14.80 | 14.57 | 14.61 | 55,987 | -0.06(-0.38%) |
Apr 21, 2015 | 14.72 | 14.80 | 14.60 | 14.66 | 43,883 | +0.04(+0.25%) |
Apr 20, 2015 | 14.70 | 15.02 | 14.61 | 14.63 | 18,304 | +0.00(+0.00%) |
Apr 17, 2015 | 14.78 | 14.82 | 14.62 | 14.63 | 72,245 | -0.19(-1.31%) |
Apr 16, 2015 | 14.90 | 14.91 | 14.79 | 14.82 | 30,640 | -0.04(-0.25%) |
Apr 15, 2015 | 14.90 | 14.92 | 14.81 | 14.86 | 16,987 | -0.04(-0.25%) |
Apr 14, 2015 | 14.90 | 15.02 | 14.72 | 14.90 | 51,521 | +0.06(+0.44%) |
Apr 13, 2015 | 14.62 | 14.88 | 14.62 | 14.83 | 109,902 | +0.31(+2.11%) |
Apr 10, 2015 | 14.47 | 14.60 | 14.46 | 14.52 | 28,965 | +0.01(+0.06%) |
Apr 09, 2015 | 14.62 | 14.77 | 14.52 | 14.52 | 75,051 | -0.12(-0.82%) |
Apr 08, 2015 | 14.77 | 14.78 | 14.61 | 14.64 | 22,146 | -0.08(-0.57%) |
Apr 07, 2015 | 14.81 | 14.84 | 14.61 | 14.72 | 46,396 | -0.05(-0.31%) |
Apr 06, 2015 | 14.64 | 14.83 | 14.64 | 14.77 | 22,568 | +0.05(+0.32%) |
Apr 02, 2015 | 14.68 | 14.72 | 14.72 | 14.72 | 17,250 | +0.04(+0.25%) |
Apr 01, 2015 | 14.84 | 14.93 | 14.63 | 14.68 | 36,909 | -0.07(-0.50%) |
Mar 31, 2015 | 15.00 | 15.08 | 14.76 | 14.76 | 53,592 | -0.33(-2.21%) |
Mar 30, 2015 | 15.29 | 15.29 | 14.92 | 15.09 | 78,906 | -0.17(-1.09%) |
Mar 27, 2015 | 14.61 | 15.39 | 14.61 | 15.26 | 308,964 | +0.63(+4.31%) |
Mar 26, 2015 | 14.61 | 14.74 | 14.46 | 14.63 | 57,628 | +0.02(+0.13%) |
Mar 25, 2015 | 14.87 | 14.99 | 14.61 | 14.61 | 43,607 | -0.25(-1.69%) |
Mar 24, 2015 | 14.75 | 15.06 | 14.64 | 14.86 | 362,415 | +0.24(+1.65%) |
Mar 23, 2015 | 14.48 | 14.66 | 14.48 | 14.62 | 65,558 | +0.21(+1.48%) |
Mar 20, 2015 | 14.39 | 14.57 | 14.29 | 14.40 | 147,708 | +0.04(+0.26%) |
Mar 19, 2015 | 14.37 | 14.56 | 14.35 | 14.37 | 23,394 | -0.03(-0.19%) |
Mar 18, 2015 | 14.47 | 14.64 | 14.32 | 14.39 | 165,533 | +0.02(+0.13%) |
Mar 17, 2015 | 14.46 | 14.68 | 14.28 | 14.38 | 117,151 | -0.06(-0.45%) |
Mar 16, 2015 | 14.37 | 14.57 | 14.37 | 14.44 | 97,958 | +0.14(+0.97%) |
Mar 13, 2015 | 14.39 | 14.39 | 14.28 | 14.30 | 30,752 | -0.06(-0.45%) |
Mar 12, 2015 | 14.52 | 14.56 | 14.30 | 14.37 | 29,492 | -0.05(-0.32%) |
Mar 11, 2015 | 14.53 | 14.56 | 14.37 | 14.41 | 46,458 | -0.04(-0.26%) |
Mar 10, 2015 | 14.54 | 14.65 | 14.42 | 14.45 | 58,036 | -0.12(-0.83%) |
Mar 09, 2015 | 14.60 | 14.75 | 14.54 | 14.57 | 22,101 | -0.02(-0.13%) |
Mar 06, 2015 | 14.52 | 14.78 | 14.52 | 14.59 | 62,831 | -0.04(-0.25%) |
Mar 05, 2015 | 14.80 | 14.87 | 14.63 | 14.63 | 26,981 | -0.10(-0.69%) |
Mar 04, 2015 | 14.91 | 14.85 | 14.58 | 14.73 | 26,391 | -0.12(-0.81%) |
Mar 03, 2015 | 14.83 | 15.01 | 14.83 | 14.85 | 61,202 | +0.01(+0.06%) |