Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.81 | 14.91 | 14.71 | 14.81 | 4,863,984 | -0.01(-0.05%) |
May 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,001,597 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.77 | 14.65 | 14.71 | 3,928,454 | -0.02(-0.15%) |
May 26, 2015 | 14.86 | 14.89 | 14.64 | 14.73 | 3,635,027 | -0.12(-0.83%) |
May 22, 2015 | 14.94 | 14.86 | 14.86 | 14.86 | 3,011,184 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.91 | 4,011,180 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.70 | 14.92 | 5,987,505 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,938,318 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.75 | 14.84 | 6,799,238 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.86 | 14.67 | 14.82 | 6,365,785 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,301,931 | +0.26(+1.81%) |
May 13, 2015 | 14.35 | 14.51 | 14.27 | 14.42 | 9,222,141 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.33 | 14.39 | 10,677,571 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.59 | 14.72 | 4,965,712 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.66 | 14.87 | 4,817,775 | +0.30(+2.07%) |
May 07, 2015 | 14.64 | 14.69 | 14.52 | 14.57 | 4,854,376 | -0.04(-0.29%) |
May 06, 2015 | 14.90 | 14.92 | 14.49 | 14.62 | 6,128,629 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,457,181 | -0.29(-1.94%) |
May 04, 2015 | 15.12 | 15.28 | 15.11 | 15.15 | 3,093,197 | +0.04(+0.24%) |
May 01, 2015 | 15.10 | 15.18 | 15.00 | 15.12 | 3,742,676 | +0.06(+0.43%) |
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,847,980 | -0.11(-0.76%) |
Apr 29, 2015 | 15.00 | 15.17 | 14.83 | 15.17 | 4,574,668 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.85 | 15.08 | 3,958,244 | +0.14(+0.96%) |
Apr 27, 2015 | 15.15 | 15.15 | 14.89 | 14.94 | 4,310,024 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.18 | 14.98 | 15.11 | 4,277,825 | +0.06(+0.38%) |
Apr 23, 2015 | 14.97 | 15.07 | 14.90 | 15.05 | 4,005,704 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.07 | 14.77 | 14.95 | 4,017,022 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.25 | 14.81 | 14.83 | 5,731,956 | -0.33(-2.18%) |
Apr 20, 2015 | 15.09 | 15.24 | 15.09 | 15.16 | 2,760,151 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.15 | 14.83 | 15.00 | 5,011,797 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.17 | 14.81 | 14.97 | 7,284,655 | -0.32(-2.11%) |
Apr 15, 2015 | 14.95 | 15.42 | 14.84 | 15.30 | 8,674,184 | +0.42(+2.85%) |
Apr 14, 2015 | 14.76 | 14.90 | 14.76 | 14.87 | 2,704,060 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.89 | 14.74 | 14.76 | 3,249,758 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.99 | 14.74 | 14.90 | 2,734,433 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.69 | 14.73 | 5,189,927 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.81 | 14.85 | 5,737,143 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.94 | 14.98 | 3,824,273 | -0.14(-0.90%) |
Apr 06, 2015 | 14.90 | 15.15 | 14.87 | 15.12 | 3,862,810 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,204,096 | -0.04(-0.29%) |
Apr 01, 2015 | 14.64 | 14.95 | 14.56 | 14.92 | 4,737,749 | +0.27(+1.81%) |
Mar 31, 2015 | 14.79 | 14.89 | 14.54 | 14.65 | 7,534,035 | -0.16(-1.07%) |
Mar 30, 2015 | 14.85 | 14.98 | 14.77 | 14.81 | 4,321,455 | +0.01(+0.05%) |
Mar 27, 2015 | 14.66 | 14.83 | 14.59 | 14.80 | 4,298,288 | +0.14(+0.98%) |
Mar 26, 2015 | 14.78 | 14.88 | 14.66 | 14.66 | 4,581,469 | -0.11(-0.78%) |
Mar 25, 2015 | 14.97 | 15.02 | 14.77 | 14.77 | 3,739,981 | -0.15(-1.01%) |
Mar 24, 2015 | 14.99 | 15.16 | 14.90 | 14.92 | 4,084,495 | -0.09(-0.57%) |
Mar 23, 2015 | 15.21 | 15.28 | 15.00 | 15.01 | 5,072,083 | -0.19(-1.23%) |
Mar 20, 2015 | 15.05 | 15.26 | 15.02 | 15.20 | 8,106,183 | +0.24(+1.58%) |
Mar 19, 2015 | 15.22 | 15.26 | 14.95 | 14.96 | 6,423,623 | -0.37(-2.39%) |
Mar 18, 2015 | 14.87 | 15.41 | 14.82 | 15.33 | 4,074,183 | +0.47(+3.14%) |
Mar 17, 2015 | 14.84 | 14.92 | 14.73 | 14.86 | 4,819,033 | +0.00(+0.00%) |
Mar 16, 2015 | 14.81 | 15.04 | 14.77 | 14.86 | 5,816,223 | +0.11(+0.78%) |
Mar 13, 2015 | 14.87 | 14.90 | 14.52 | 14.74 | 5,486,640 | -0.14(-0.96%) |
Mar 12, 2015 | 14.76 | 14.95 | 14.71 | 14.89 | 4,969,841 | +0.20(+1.37%) |
Mar 11, 2015 | 14.80 | 14.86 | 14.64 | 14.69 | 4,962,050 | -0.13(-0.87%) |
Mar 10, 2015 | 14.87 | 14.95 | 14.81 | 14.82 | 7,029,511 | -0.06(-0.43%) |
Mar 09, 2015 | 14.82 | 14.99 | 14.79 | 14.88 | 6,129,059 | +0.06(+0.39%) |
Mar 06, 2015 | 14.82 | 14.99 | 14.72 | 14.82 | 7,445,577 | -0.22(-1.48%) |
Mar 05, 2015 | 15.03 | 15.16 | 14.96 | 15.05 | 5,820,303 | +0.16(+1.06%) |
Mar 04, 2015 | 14.86 | 14.99 | 14.92 | 14.89 | 5,433,792 | -0.03(-0.19%) |
Mar 03, 2015 | 14.85 | 14.98 | 14.74 | 14.92 | 5,599,753 | +0.06(+0.43%) |