Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.48 | 14.50 | 14.38 | 14.45 | 2,632,814 | -0.03(-0.21%) |
May 28, 2015 | 14.41 | 14.58 | 14.39 | 14.48 | 1,443,858 | +0.03(+0.24%) |
May 27, 2015 | 14.53 | 14.59 | 14.37 | 14.45 | 1,667,390 | +0.04(+0.31%) |
May 26, 2015 | 14.48 | 14.48 | 14.24 | 14.41 | 1,529,441 | -0.10(-0.67%) |
May 22, 2015 | 14.33 | 14.50 | 14.50 | 14.50 | 2,755,902 | +0.20(+1.39%) |
May 21, 2015 | 15.37 | 15.37 | 14.06 | 14.30 | 6,631,160 | -2.21(-13.37%) |
May 20, 2015 | 16.29 | 16.58 | 16.23 | 16.51 | 1,295,606 | +0.27(+1.68%) |
May 19, 2015 | 16.31 | 16.51 | 16.18 | 16.24 | 1,128,222 | -0.07(-0.41%) |
May 18, 2015 | 16.48 | 16.48 | 16.16 | 16.31 | 879,698 | -0.14(-0.86%) |
May 15, 2015 | 16.16 | 16.46 | 16.04 | 16.45 | 1,268,305 | +0.22(+1.37%) |
May 14, 2015 | 16.25 | 16.30 | 16.12 | 16.23 | 900,637 | +0.03(+0.19%) |
May 13, 2015 | 16.33 | 16.39 | 16.14 | 16.20 | 1,108,147 | -0.07(-0.41%) |
May 12, 2015 | 16.38 | 16.53 | 16.26 | 16.26 | 1,309,749 | -0.11(-0.66%) |
May 11, 2015 | 16.60 | 16.67 | 16.34 | 16.37 | 1,357,419 | -0.22(-1.34%) |
May 08, 2015 | 16.73 | 16.80 | 16.55 | 16.59 | 1,252,189 | -0.01(-0.08%) |
May 07, 2015 | 16.77 | 16.77 | 16.54 | 16.61 | 1,314,455 | -0.17(-0.98%) |
May 06, 2015 | 16.91 | 16.92 | 16.68 | 16.77 | 1,473,195 | -0.08(-0.50%) |
May 05, 2015 | 17.09 | 17.10 | 16.78 | 16.86 | 1,532,402 | -0.20(-1.17%) |
May 04, 2015 | 17.02 | 17.11 | 16.90 | 17.05 | 1,567,365 | +0.06(+0.38%) |
May 01, 2015 | 17.08 | 17.08 | 16.85 | 16.99 | 1,338,682 | -0.05(-0.32%) |
Apr 30, 2015 | 17.34 | 17.40 | 16.95 | 17.04 | 2,606,059 | -0.46(-2.60%) |
Apr 29, 2015 | 16.90 | 17.82 | 16.85 | 17.50 | 6,035,758 | -1.17(-6.25%) |
Apr 28, 2015 | 18.87 | 18.87 | 18.60 | 18.67 | 1,644,998 | -0.21(-1.09%) |
Apr 27, 2015 | 18.84 | 18.97 | 18.76 | 18.87 | 1,299,075 | +0.06(+0.30%) |
Apr 24, 2015 | 19.34 | 19.40 | 18.81 | 18.81 | 1,179,752 | -0.53(-2.75%) |
Apr 23, 2015 | 19.26 | 19.40 | 19.13 | 19.35 | 540,325 | +0.06(+0.30%) |
Apr 22, 2015 | 19.42 | 19.48 | 19.22 | 19.29 | 692,895 | -0.09(-0.47%) |
Apr 21, 2015 | 19.23 | 19.45 | 19.16 | 19.38 | 296,039 | +0.23(+1.21%) |
Apr 20, 2015 | 19.35 | 19.44 | 19.12 | 19.15 | 521,888 | -0.13(-0.70%) |
Apr 17, 2015 | 19.48 | 19.51 | 19.24 | 19.28 | 732,731 | -0.38(-1.92%) |
Apr 16, 2015 | 19.63 | 19.69 | 19.45 | 19.66 | 707,282 | +0.08(+0.40%) |
Apr 15, 2015 | 19.02 | 19.63 | 18.99 | 19.58 | 1,257,842 | +0.53(+2.79%) |
Apr 14, 2015 | 19.08 | 19.19 | 18.96 | 19.05 | 549,352 | +0.02(+0.12%) |
Apr 13, 2015 | 18.83 | 19.15 | 18.83 | 19.03 | 722,401 | +0.15(+0.82%) |
Apr 10, 2015 | 18.72 | 18.92 | 18.72 | 18.87 | 384,384 | +0.16(+0.86%) |
Apr 09, 2015 | 18.71 | 18.81 | 18.50 | 18.71 | 544,269 | +0.05(+0.29%) |
Apr 08, 2015 | 18.66 | 18.81 | 18.39 | 18.66 | 801,555 | +0.00(+0.00%) |
Apr 07, 2015 | 18.19 | 18.97 | 18.18 | 18.66 | 975,233 | +0.55(+3.03%) |
Apr 06, 2015 | 18.02 | 18.23 | 18.01 | 18.11 | 660,021 | +0.06(+0.32%) |
Apr 02, 2015 | 18.27 | 18.05 | 18.05 | 18.05 | 636,822 | -0.13(-0.70%) |
Apr 01, 2015 | 17.83 | 18.21 | 17.75 | 18.18 | 925,130 | +0.35(+1.99%) |
Mar 31, 2015 | 17.84 | 17.91 | 17.65 | 17.82 | 1,563,834 | -0.03(-0.17%) |
Mar 30, 2015 | 18.01 | 18.04 | 17.75 | 17.85 | 959,850 | -0.04(-0.23%) |
Mar 27, 2015 | 18.19 | 18.19 | 17.88 | 17.89 | 995,240 | -0.24(-1.30%) |
Mar 26, 2015 | 18.20 | 18.24 | 18.06 | 18.13 | 930,973 | -0.13(-0.74%) |
Mar 25, 2015 | 18.92 | 18.92 | 18.22 | 18.26 | 883,256 | -0.58(-3.09%) |
Mar 24, 2015 | 19.09 | 19.12 | 18.77 | 18.85 | 1,265,139 | -0.18(-0.96%) |
Mar 23, 2015 | 19.04 | 19.12 | 18.92 | 19.03 | 711,246 | -0.04(-0.19%) |
Mar 20, 2015 | 18.97 | 19.18 | 18.86 | 19.07 | 744,799 | +0.25(+1.31%) |
Mar 19, 2015 | 18.99 | 19.05 | 18.80 | 18.82 | 744,882 | -0.18(-0.92%) |
Mar 18, 2015 | 18.78 | 19.11 | 18.65 | 19.00 | 828,411 | +0.24(+1.29%) |
Mar 17, 2015 | 18.50 | 18.79 | 18.40 | 18.75 | 489,806 | +0.17(+0.93%) |
Mar 16, 2015 | 18.56 | 18.64 | 18.41 | 18.58 | 330,393 | +0.16(+0.88%) |
Mar 13, 2015 | 18.58 | 18.62 | 18.25 | 18.42 | 646,323 | -0.23(-1.23%) |
Mar 12, 2015 | 18.15 | 18.72 | 18.15 | 18.65 | 1,157,594 | +0.56(+3.09%) |
Mar 11, 2015 | 18.32 | 18.41 | 18.03 | 18.09 | 1,223,544 | -0.28(-1.50%) |
Mar 10, 2015 | 19.28 | 19.28 | 18.30 | 18.37 | 1,143,950 | -1.01(-5.20%) |
Mar 09, 2015 | 19.17 | 19.42 | 19.10 | 19.37 | 700,898 | +0.25(+1.30%) |
Mar 06, 2015 | 19.34 | 19.34 | 18.96 | 19.12 | 1,017,111 | -0.28(-1.44%) |
Mar 05, 2015 | 19.58 | 19.61 | 19.39 | 19.40 | 436,466 | -0.11(-0.55%) |
Mar 04, 2015 | 19.47 | 19.61 | 19.12 | 19.51 | 841,195 | -0.07(-0.36%) |
Mar 03, 2015 | 19.72 | 19.87 | 19.45 | 19.58 | 717,519 | -0.14(-0.70%) |