Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.62 | 15.65 | 15.33 | 15.43 | 496,905 | -0.19(-1.22%) |
May 28, 2015 | 15.62 | 15.79 | 15.30 | 15.62 | 699,275 | +0.13(+0.84%) |
May 27, 2015 | 15.15 | 15.66 | 15.02 | 15.49 | 1,088,135 | +0.37(+2.45%) |
May 26, 2015 | 15.42 | 15.54 | 15.06 | 15.12 | 796,085 | -0.48(-3.08%) |
May 22, 2015 | 15.20 | 15.60 | 15.60 | 15.60 | 786,400 | +0.44(+2.90%) |
May 21, 2015 | 15.33 | 15.38 | 14.98 | 15.16 | 1,082,989 | -0.17(-1.11%) |
May 20, 2015 | 15.66 | 15.86 | 15.31 | 15.33 | 1,053,875 | -0.29(-1.86%) |
May 19, 2015 | 16.04 | 16.10 | 15.55 | 15.62 | 1,181,137 | -0.51(-3.16%) |
May 18, 2015 | 15.79 | 16.16 | 15.26 | 16.13 | 1,650,158 | +0.55(+3.53%) |
May 15, 2015 | 16.00 | 16.15 | 15.31 | 15.58 | 975,147 | -0.43(-2.69%) |
May 14, 2015 | 16.14 | 16.21 | 15.76 | 16.01 | 1,676,272 | +0.74(+4.85%) |
May 13, 2015 | 16.92 | 16.95 | 14.89 | 15.27 | 3,781,127 | -1.13(-6.89%) |
May 12, 2015 | 16.40 | 16.59 | 16.10 | 16.40 | 1,153,533 | -0.09(-0.55%) |
May 11, 2015 | 16.45 | 16.70 | 16.31 | 16.49 | 752,406 | +0.32(+1.98%) |
May 08, 2015 | 15.50 | 16.27 | 15.50 | 16.17 | 1,131,742 | +0.71(+4.59%) |
May 07, 2015 | 15.15 | 15.52 | 15.11 | 15.46 | 577,223 | +0.47(+3.14%) |
May 06, 2015 | 14.76 | 14.99 | 14.66 | 14.99 | 448,093 | +0.30(+2.04%) |
May 05, 2015 | 15.29 | 15.34 | 14.59 | 14.69 | 867,020 | -0.67(-4.36%) |
May 04, 2015 | 15.40 | 15.60 | 15.12 | 15.36 | 561,784 | +0.21(+1.39%) |
May 01, 2015 | 14.71 | 15.34 | 14.69 | 15.15 | 1,188,254 | +0.56(+3.84%) |
Apr 30, 2015 | 15.80 | 15.84 | 14.38 | 14.59 | 1,559,465 | -0.94(-6.05%) |
Apr 29, 2015 | 15.32 | 15.74 | 15.31 | 15.53 | 586,221 | +0.01(+0.06%) |
Apr 28, 2015 | 16.25 | 16.39 | 15.36 | 15.52 | 1,501,431 | -0.78(-4.79%) |
Apr 27, 2015 | 16.82 | 16.95 | 16.25 | 16.30 | 827,330 | -0.40(-2.40%) |
Apr 24, 2015 | 17.33 | 17.43 | 16.66 | 16.70 | 696,493 | -0.52(-3.02%) |
Apr 23, 2015 | 17.36 | 17.36 | 17.05 | 17.22 | 419,001 | -0.14(-0.81%) |
Apr 22, 2015 | 17.57 | 17.61 | 17.01 | 17.36 | 390,054 | -0.07(-0.40%) |
Apr 21, 2015 | 17.46 | 17.60 | 17.32 | 17.43 | 557,633 | +0.06(+0.35%) |
Apr 20, 2015 | 17.66 | 17.67 | 17.31 | 17.37 | 445,090 | -0.06(-0.34%) |
Apr 17, 2015 | 17.79 | 17.79 | 17.19 | 17.43 | 471,854 | -0.36(-2.02%) |
Apr 16, 2015 | 17.60 | 17.90 | 17.46 | 17.79 | 502,545 | +0.04(+0.23%) |
Apr 15, 2015 | 17.65 | 17.98 | 17.46 | 17.75 | 758,662 | +0.14(+0.80%) |
Apr 14, 2015 | 17.09 | 17.87 | 17.07 | 17.61 | 981,939 | +0.78(+4.63%) |
Apr 13, 2015 | 16.99 | 17.17 | 16.77 | 16.83 | 461,651 | -0.25(-1.46%) |
Apr 10, 2015 | 16.80 | 17.10 | 16.75 | 17.08 | 301,313 | +0.28(+1.67%) |
Apr 09, 2015 | 16.98 | 17.18 | 16.68 | 16.80 | 582,782 | -0.20(-1.18%) |
Apr 08, 2015 | 17.20 | 17.20 | 16.98 | 17.00 | 496,175 | -0.25(-1.45%) |
Apr 07, 2015 | 17.60 | 17.77 | 17.22 | 17.25 | 501,661 | -0.36(-2.04%) |
Apr 06, 2015 | 17.62 | 17.85 | 17.32 | 17.61 | 585,641 | -0.11(-0.62%) |
Apr 02, 2015 | 17.48 | 17.72 | 17.72 | 17.72 | 965,500 | +0.32(+1.84%) |
Apr 01, 2015 | 17.11 | 17.41 | 16.80 | 17.40 | 1,023,021 | +0.42(+2.47%) |
Mar 31, 2015 | 17.01 | 17.18 | 16.68 | 16.98 | 571,487 | -0.05(-0.29%) |
Mar 30, 2015 | 17.16 | 17.29 | 16.80 | 17.03 | 563,793 | +0.00(+0.00%) |
Mar 27, 2015 | 16.63 | 17.08 | 16.57 | 17.03 | 449,710 | +0.29(+1.73%) |
Mar 26, 2015 | 16.50 | 16.79 | 16.16 | 16.74 | 1,014,152 | +0.21(+1.27%) |
Mar 25, 2015 | 17.85 | 17.85 | 16.39 | 16.53 | 2,465,589 | -0.99(-5.65%) |
Mar 24, 2015 | 17.44 | 17.71 | 17.33 | 17.52 | 964,071 | +0.03(+0.17%) |
Mar 23, 2015 | 17.78 | 17.82 | 17.30 | 17.49 | 604,165 | -0.33(-1.85%) |
Mar 20, 2015 | 17.95 | 18.04 | 17.69 | 17.82 | 540,888 | -0.01(-0.06%) |
Mar 19, 2015 | 17.68 | 17.95 | 17.63 | 17.83 | 649,264 | +0.01(+0.06%) |
Mar 18, 2015 | 18.00 | 18.13 | 17.75 | 17.82 | 828,816 | -0.13(-0.72%) |
Mar 17, 2015 | 17.62 | 18.29 | 17.51 | 17.95 | 1,066,432 | +0.35(+1.99%) |
Mar 16, 2015 | 17.76 | 17.87 | 17.51 | 17.60 | 861,817 | +0.23(+1.32%) |
Mar 13, 2015 | 16.95 | 17.50 | 16.93 | 17.37 | 860,491 | +0.37(+2.18%) |
Mar 12, 2015 | 16.99 | 17.20 | 16.71 | 17.00 | 747,373 | +0.00(+0.00%) |
Mar 11, 2015 | 16.78 | 17.37 | 16.75 | 17.00 | 1,622,614 | +0.61(+3.72%) |
Mar 10, 2015 | 16.68 | 16.75 | 16.31 | 16.39 | 939,587 | -0.62(-3.64%) |
Mar 09, 2015 | 17.50 | 17.50 | 16.94 | 17.01 | 1,253,725 | -0.49(-2.80%) |
Mar 06, 2015 | 17.75 | 18.06 | 17.37 | 17.50 | 1,415,105 | -0.30(-1.71%) |
Mar 05, 2015 | 17.68 | 17.91 | 17.66 | 17.80 | 875,795 | +0.11(+0.65%) |
Mar 04, 2015 | 17.53 | 17.91 | 17.89 | 17.69 | 1,592,578 | -0.20(-1.12%) |
Mar 03, 2015 | 18.14 | 18.20 | 17.50 | 17.89 | 2,884,001 | +1.10(+6.55%) |