Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.73 | 15.73 | 15.37 | 15.67 | 461,337 | -0.03(-0.19%) |
May 28, 2015 | 15.84 | 16.01 | 15.69 | 15.70 | 384,639 | -0.09(-0.57%) |
May 27, 2015 | 15.91 | 15.93 | 15.67 | 15.79 | 315,988 | -0.14(-0.88%) |
May 26, 2015 | 16.24 | 16.36 | 15.90 | 15.93 | 255,238 | -0.33(-2.03%) |
May 22, 2015 | 16.27 | 16.26 | 16.26 | 16.26 | 446,600 | -0.09(-0.55%) |
May 21, 2015 | 16.35 | 16.62 | 16.25 | 16.35 | 504,688 | +0.00(+0.00%) |
May 20, 2015 | 16.40 | 16.56 | 16.30 | 16.35 | 319,909 | -0.06(-0.37%) |
May 19, 2015 | 16.73 | 16.82 | 16.17 | 16.41 | 563,767 | -0.32(-1.91%) |
May 18, 2015 | 16.40 | 16.81 | 16.28 | 16.73 | 421,212 | +0.40(+2.45%) |
May 15, 2015 | 16.04 | 16.41 | 16.03 | 16.33 | 229,736 | +0.30(+1.87%) |
May 14, 2015 | 16.40 | 16.60 | 15.84 | 16.03 | 484,909 | -0.31(-1.90%) |
May 13, 2015 | 16.44 | 16.58 | 16.19 | 16.34 | 373,447 | -0.15(-0.91%) |
May 12, 2015 | 16.95 | 16.95 | 16.47 | 16.49 | 272,438 | -0.51(-3.00%) |
May 11, 2015 | 16.93 | 17.25 | 16.93 | 17.00 | 138,613 | +0.07(+0.41%) |
May 08, 2015 | 17.22 | 17.40 | 16.93 | 16.93 | 248,492 | -0.09(-0.53%) |
May 07, 2015 | 16.55 | 17.05 | 16.50 | 17.02 | 390,613 | +0.47(+2.84%) |
May 06, 2015 | 16.61 | 16.71 | 16.01 | 16.55 | 532,224 | -0.03(-0.18%) |
May 05, 2015 | 16.77 | 16.98 | 16.47 | 16.58 | 319,223 | -0.23(-1.37%) |
May 04, 2015 | 17.24 | 17.25 | 16.76 | 16.81 | 458,619 | -0.36(-2.07%) |
May 01, 2015 | 16.95 | 17.32 | 16.81 | 17.16 | 596,487 | +0.23(+1.39%) |
Apr 30, 2015 | 16.90 | 17.02 | 16.62 | 16.93 | 379,854 | -0.04(-0.24%) |
Apr 29, 2015 | 17.33 | 17.44 | 16.69 | 16.97 | 651,220 | -0.43(-2.47%) |
Apr 28, 2015 | 17.70 | 17.71 | 17.25 | 17.40 | 283,496 | -0.29(-1.64%) |
Apr 27, 2015 | 18.07 | 18.21 | 17.60 | 17.69 | 534,346 | -0.29(-1.61%) |
Apr 24, 2015 | 17.98 | 18.23 | 17.90 | 17.98 | 836,222 | -0.02(-0.14%) |
Apr 23, 2015 | 17.73 | 18.22 | 17.57 | 18.00 | 759,226 | +0.31(+1.78%) |
Apr 22, 2015 | 17.67 | 17.80 | 17.57 | 17.69 | 761,157 | +0.08(+0.45%) |
Apr 21, 2015 | 17.72 | 17.72 | 17.51 | 17.61 | 596,646 | +0.02(+0.11%) |
Apr 20, 2015 | 17.24 | 17.64 | 16.99 | 17.59 | 831,173 | +0.43(+2.48%) |
Apr 17, 2015 | 17.50 | 17.50 | 16.65 | 17.16 | 793,060 | -0.48(-2.69%) |
Apr 16, 2015 | 17.37 | 17.81 | 17.00 | 17.64 | 1,034,920 | +0.37(+2.14%) |
Apr 15, 2015 | 17.21 | 17.37 | 17.07 | 17.27 | 450,677 | +0.13(+0.76%) |
Apr 14, 2015 | 17.67 | 17.73 | 17.07 | 17.14 | 593,560 | -0.56(-3.16%) |
Apr 13, 2015 | 17.40 | 18.00 | 17.33 | 17.70 | 745,228 | +0.27(+1.55%) |
Apr 10, 2015 | 17.31 | 17.62 | 17.21 | 17.43 | 645,466 | +0.14(+0.81%) |
Apr 09, 2015 | 17.07 | 17.39 | 16.93 | 17.29 | 706,984 | +0.20(+1.17%) |
Apr 08, 2015 | 17.00 | 17.32 | 16.97 | 17.09 | 579,625 | +0.08(+0.47%) |
Apr 07, 2015 | 17.25 | 17.40 | 16.99 | 17.01 | 855,941 | -0.28(-1.62%) |
Apr 06, 2015 | 17.54 | 17.94 | 17.25 | 17.29 | 595,156 | -0.32(-1.82%) |
Apr 02, 2015 | 17.72 | 17.61 | 17.61 | 17.61 | 639,500 | -0.06(-0.34%) |
Apr 01, 2015 | 17.69 | 17.89 | 17.25 | 17.67 | 1,041,345 | -0.13(-0.73%) |
Mar 31, 2015 | 17.33 | 18.02 | 17.15 | 17.80 | 1,213,337 | +0.47(+2.71%) |
Mar 30, 2015 | 17.18 | 17.55 | 16.96 | 17.33 | 679,146 | +0.23(+1.35%) |
Mar 27, 2015 | 16.71 | 17.22 | 16.70 | 17.10 | 831,300 | +0.34(+2.03%) |
Mar 26, 2015 | 16.12 | 16.93 | 15.99 | 16.76 | 1,264,446 | +0.83(+5.21%) |
Mar 25, 2015 | 16.98 | 17.30 | 15.51 | 15.93 | 2,498,735 | -0.91(-5.40%) |
Mar 24, 2015 | 16.17 | 16.93 | 16.06 | 16.84 | 1,302,850 | +0.62(+3.82%) |
Mar 23, 2015 | 16.18 | 16.34 | 16.06 | 16.22 | 549,006 | +0.09(+0.56%) |
Mar 20, 2015 | 16.12 | 16.40 | 16.12 | 16.13 | 908,339 | +0.08(+0.50%) |
Mar 19, 2015 | 16.02 | 16.19 | 15.97 | 16.05 | 330,352 | +0.02(+0.12%) |
Mar 18, 2015 | 16.00 | 16.06 | 15.61 | 16.03 | 454,034 | -0.02(-0.12%) |
Mar 17, 2015 | 16.00 | 16.23 | 15.79 | 16.05 | 506,033 | -0.05(-0.31%) |
Mar 16, 2015 | 16.10 | 16.45 | 15.82 | 16.10 | 1,326,037 | +0.82(+5.37%) |
Mar 13, 2015 | 15.37 | 15.44 | 15.11 | 15.28 | 393,999 | -0.08(-0.52%) |
Mar 12, 2015 | 15.20 | 15.49 | 14.90 | 15.36 | 339,485 | +0.29(+1.92%) |
Mar 11, 2015 | 14.59 | 15.12 | 14.59 | 15.07 | 645,913 | +0.52(+3.57%) |
Mar 10, 2015 | 14.09 | 14.56 | 13.98 | 14.55 | 373,987 | +0.36(+2.54%) |
Mar 09, 2015 | 14.24 | 14.40 | 14.01 | 14.19 | 164,624 | -0.02(-0.14%) |
Mar 06, 2015 | 14.04 | 14.29 | 13.95 | 14.21 | 454,302 | +0.12(+0.85%) |
Mar 05, 2015 | 14.21 | 14.29 | 14.01 | 14.09 | 428,321 | -0.11(-0.77%) |
Mar 04, 2015 | 14.45 | 14.47 | 14.15 | 14.20 | 419,204 | -0.27(-1.87%) |
Mar 03, 2015 | 14.79 | 14.93 | 14.41 | 14.47 | 467,924 | -0.44(-2.95%) |