Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.17 | 15.17 | 14.91 | 14.91 | 15,627,679 | -0.26(-1.70%) |
May 28, 2015 | 15.18 | 15.19 | 15.06 | 15.17 | 8,547,461 | -0.01(-0.10%) |
May 27, 2015 | 15.09 | 15.22 | 14.97 | 15.19 | 11,189,669 | +0.14(+0.93%) |
May 26, 2015 | 15.10 | 15.12 | 14.97 | 15.05 | 11,421,886 | -0.07(-0.44%) |
May 22, 2015 | 15.08 | 15.11 | 15.11 | 15.11 | 5,980,850 | +0.03(+0.22%) |
May 21, 2015 | 15.03 | 15.14 | 15.03 | 15.08 | 6,772,596 | -0.00(-0.02%) |
May 20, 2015 | 15.30 | 15.36 | 15.08 | 15.08 | 16,086,822 | -0.35(-2.24%) |
May 19, 2015 | 15.36 | 15.45 | 15.22 | 15.43 | 8,771,035 | +0.31(+2.05%) |
May 18, 2015 | 15.03 | 15.17 | 14.98 | 15.12 | 5,408,326 | +0.12(+0.79%) |
May 15, 2015 | 15.21 | 15.21 | 14.95 | 15.00 | 6,584,263 | -0.20(-1.28%) |
May 14, 2015 | 15.17 | 15.22 | 15.06 | 15.20 | 8,202,673 | +0.10(+0.66%) |
May 13, 2015 | 14.91 | 15.11 | 14.85 | 15.10 | 7,009,670 | +0.15(+1.04%) |
May 12, 2015 | 14.92 | 15.00 | 14.76 | 14.94 | 6,451,429 | -0.03(-0.20%) |
May 11, 2015 | 14.84 | 15.00 | 14.82 | 14.97 | 6,313,835 | +0.08(+0.54%) |
May 08, 2015 | 14.79 | 14.91 | 14.72 | 14.89 | 6,016,573 | +0.17(+1.18%) |
May 07, 2015 | 14.83 | 14.88 | 14.65 | 14.72 | 9,864,959 | -0.10(-0.67%) |
May 06, 2015 | 15.02 | 15.05 | 14.75 | 14.82 | 9,739,610 | -0.18(-1.18%) |
May 05, 2015 | 15.00 | 15.19 | 14.95 | 15.00 | 7,775,724 | -0.07(-0.44%) |
May 04, 2015 | 14.94 | 15.06 | 14.87 | 15.06 | 8,670,302 | +0.15(+0.99%) |
May 01, 2015 | 14.80 | 14.91 | 14.68 | 14.91 | 12,042,306 | +0.18(+1.20%) |
Apr 30, 2015 | 14.75 | 14.87 | 14.64 | 14.74 | 10,473,075 | -0.06(-0.40%) |
Apr 29, 2015 | 14.60 | 14.89 | 14.58 | 14.80 | 10,041,667 | +0.19(+1.31%) |
Apr 28, 2015 | 14.49 | 14.63 | 14.42 | 14.61 | 8,668,390 | +0.13(+0.87%) |
Apr 27, 2015 | 14.41 | 14.58 | 14.38 | 14.48 | 10,382,050 | +0.08(+0.56%) |
Apr 24, 2015 | 14.48 | 14.52 | 14.33 | 14.40 | 6,831,867 | -0.12(-0.81%) |
Apr 23, 2015 | 14.53 | 14.58 | 14.44 | 14.52 | 6,033,549 | -0.04(-0.25%) |
Apr 22, 2015 | 14.33 | 14.63 | 14.30 | 14.55 | 12,706,618 | +0.25(+1.75%) |
Apr 21, 2015 | 14.19 | 14.44 | 14.11 | 14.30 | 19,452,694 | +0.31(+2.21%) |
Apr 20, 2015 | 14.03 | 14.07 | 13.92 | 13.99 | 8,415,308 | +0.06(+0.45%) |
Apr 17, 2015 | 14.07 | 14.15 | 13.91 | 13.93 | 8,716,375 | -0.28(-1.95%) |
Apr 16, 2015 | 14.13 | 14.27 | 13.98 | 14.21 | 9,467,012 | +0.08(+0.57%) |
Apr 15, 2015 | 14.05 | 14.25 | 14.00 | 14.13 | 6,693,242 | +0.12(+0.84%) |
Apr 14, 2015 | 14.09 | 14.16 | 13.96 | 14.01 | 7,764,825 | -0.15(-1.04%) |
Apr 13, 2015 | 14.07 | 14.18 | 14.03 | 14.16 | 6,382,719 | +0.12(+0.84%) |
Apr 10, 2015 | 14.15 | 14.19 | 14.00 | 14.04 | 5,347,077 | -0.11(-0.78%) |
Apr 09, 2015 | 14.13 | 14.17 | 14.03 | 14.15 | 7,127,748 | +0.07(+0.52%) |
Apr 08, 2015 | 14.15 | 14.22 | 14.02 | 14.07 | 8,610,350 | -0.07(-0.47%) |
Apr 07, 2015 | 14.04 | 14.21 | 14.02 | 14.14 | 6,693,339 | +0.15(+1.11%) |
Apr 06, 2015 | 13.83 | 14.07 | 13.77 | 13.99 | 9,002,482 | +0.00(+0.00%) |
Apr 02, 2015 | 13.94 | 13.99 | 13.99 | 13.99 | 7,439,389 | +0.05(+0.34%) |
Apr 01, 2015 | 13.84 | 13.94 | 13.73 | 13.94 | 11,808,918 | +0.05(+0.34%) |
Mar 31, 2015 | 13.99 | 14.04 | 13.85 | 13.89 | 15,694,426 | -0.15(-1.10%) |
Mar 30, 2015 | 14.03 | 14.10 | 13.97 | 14.05 | 7,744,157 | +0.11(+0.79%) |
Mar 27, 2015 | 13.91 | 13.96 | 13.77 | 13.93 | 11,339,199 | -0.04(-0.26%) |
Mar 26, 2015 | 13.72 | 14.03 | 13.66 | 13.97 | 14,530,094 | +0.20(+1.46%) |
Mar 25, 2015 | 14.02 | 14.03 | 13.77 | 13.77 | 12,851,230 | -0.27(-1.90%) |
Mar 24, 2015 | 14.06 | 14.13 | 13.94 | 14.04 | 8,272,097 | -0.08(-0.57%) |
Mar 23, 2015 | 14.28 | 14.37 | 14.12 | 14.12 | 6,787,129 | -0.14(-0.98%) |
Mar 20, 2015 | 14.15 | 14.27 | 14.06 | 14.26 | 10,106,373 | +0.19(+1.35%) |
Mar 19, 2015 | 14.02 | 14.16 | 13.91 | 14.07 | 12,601,771 | -0.03(-0.18%) |
Mar 18, 2015 | 14.07 | 14.26 | 13.94 | 14.09 | 12,520,222 | +0.00(+0.03%) |
Mar 17, 2015 | 14.10 | 14.13 | 13.94 | 14.09 | 13,342,463 | +0.00(+0.00%) |
Mar 16, 2015 | 14.05 | 14.13 | 13.98 | 14.09 | 12,726,494 | +0.12(+0.89%) |
Mar 13, 2015 | 14.07 | 14.10 | 13.87 | 13.96 | 13,128,155 | -0.12(-0.83%) |
Mar 12, 2015 | 14.06 | 14.19 | 13.88 | 14.08 | 20,862,262 | +0.16(+1.16%) |
Mar 11, 2015 | 14.01 | 14.02 | 13.85 | 13.92 | 10,971,681 | -0.04(-0.29%) |
Mar 10, 2015 | 14.04 | 14.15 | 13.96 | 13.96 | 9,532,580 | -0.29(-2.00%) |
Mar 09, 2015 | 14.26 | 14.27 | 14.17 | 14.25 | 10,099,926 | +0.01(+0.08%) |
Mar 06, 2015 | 14.14 | 14.45 | 14.02 | 14.24 | 10,969,208 | +0.10(+0.72%) |
Mar 05, 2015 | 14.11 | 14.14 | 13.96 | 14.13 | 6,653,999 | +0.02(+0.16%) |
Mar 04, 2015 | 14.22 | 14.26 | 14.04 | 14.11 | 8,226,355 | -0.15(-1.08%) |
Mar 03, 2015 | 14.21 | 14.31 | 14.15 | 14.26 | 10,499,855 | -0.01(-0.10%) |