Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.05 | 16.24 | 15.85 | 16.10 | 267,869 | +0.00(+0.00%) |
May 28, 2015 | 16.09 | 16.30 | 16.00 | 16.10 | 340,867 | -0.08(-0.48%) |
May 27, 2015 | 15.81 | 16.27 | 15.72 | 16.17 | 223,823 | +0.34(+2.18%) |
May 26, 2015 | 16.22 | 16.22 | 15.76 | 15.83 | 177,269 | -0.52(-3.16%) |
May 22, 2015 | 16.53 | 16.35 | 16.35 | 16.35 | 224,571 | -0.26(-1.56%) |
May 21, 2015 | 16.25 | 16.68 | 16.20 | 16.60 | 464,759 | +0.33(+2.01%) |
May 20, 2015 | 16.17 | 16.35 | 15.89 | 16.28 | 295,918 | +0.16(+0.96%) |
May 19, 2015 | 16.12 | 16.17 | 15.91 | 16.12 | 193,080 | +0.03(+0.21%) |
May 18, 2015 | 15.86 | 16.21 | 15.44 | 16.09 | 364,940 | +0.21(+1.30%) |
May 15, 2015 | 16.08 | 16.16 | 15.81 | 15.88 | 202,014 | -0.28(-1.71%) |
May 14, 2015 | 15.72 | 16.17 | 15.71 | 16.16 | 280,856 | +0.53(+3.42%) |
May 13, 2015 | 15.53 | 15.71 | 15.32 | 15.62 | 182,354 | +0.17(+1.12%) |
May 12, 2015 | 15.53 | 15.62 | 15.24 | 15.45 | 141,680 | -0.14(-0.88%) |
May 11, 2015 | 15.50 | 15.82 | 15.50 | 15.59 | 132,269 | +0.03(+0.17%) |
May 08, 2015 | 15.71 | 15.73 | 15.49 | 15.56 | 96,657 | -0.02(-0.11%) |
May 07, 2015 | 15.22 | 15.68 | 15.09 | 15.58 | 202,603 | +0.31(+2.03%) |
May 06, 2015 | 15.35 | 15.40 | 14.83 | 15.27 | 188,945 | +0.03(+0.17%) |
May 05, 2015 | 15.45 | 15.45 | 15.09 | 15.24 | 198,738 | -0.22(-1.39%) |
May 04, 2015 | 15.39 | 15.73 | 15.31 | 15.46 | 214,372 | +0.04(+0.28%) |
May 01, 2015 | 15.37 | 15.52 | 15.14 | 15.41 | 230,165 | +0.08(+0.51%) |
Apr 30, 2015 | 16.21 | 16.28 | 15.22 | 15.34 | 453,152 | -1.02(-6.22%) |
Apr 29, 2015 | 16.55 | 16.59 | 15.96 | 16.35 | 419,585 | -0.20(-1.20%) |
Apr 28, 2015 | 16.38 | 16.88 | 15.97 | 16.55 | 579,916 | +0.43(+2.67%) |
Apr 27, 2015 | 16.21 | 16.33 | 15.96 | 16.12 | 207,327 | -0.03(-0.21%) |
Apr 24, 2015 | 16.23 | 16.24 | 15.99 | 16.16 | 124,671 | -0.05(-0.32%) |
Apr 23, 2015 | 16.06 | 16.26 | 15.91 | 16.21 | 203,888 | +0.04(+0.27%) |
Apr 22, 2015 | 16.22 | 16.32 | 15.86 | 16.16 | 131,965 | -0.03(-0.16%) |
Apr 21, 2015 | 16.18 | 16.30 | 16.09 | 16.19 | 193,459 | +0.05(+0.32%) |
Apr 20, 2015 | 15.92 | 16.28 | 15.88 | 16.14 | 156,846 | +0.34(+2.13%) |
Apr 17, 2015 | 15.93 | 16.04 | 15.76 | 15.80 | 156,158 | -0.25(-1.56%) |
Apr 16, 2015 | 16.10 | 16.18 | 15.97 | 16.05 | 112,739 | -0.04(-0.27%) |
Apr 15, 2015 | 15.96 | 16.26 | 15.91 | 16.10 | 152,955 | +0.19(+1.19%) |
Apr 14, 2015 | 16.15 | 16.19 | 15.84 | 15.91 | 238,647 | -0.18(-1.13%) |
Apr 13, 2015 | 16.20 | 16.23 | 15.98 | 16.09 | 90,548 | -0.15(-0.90%) |
Apr 10, 2015 | 16.09 | 16.25 | 15.91 | 16.23 | 152,464 | +0.23(+1.45%) |
Apr 09, 2015 | 15.97 | 16.13 | 15.90 | 16.00 | 150,051 | -0.03(-0.22%) |
Apr 08, 2015 | 15.74 | 16.10 | 15.68 | 16.03 | 348,191 | +0.25(+1.58%) |
Apr 07, 2015 | 15.95 | 16.03 | 15.66 | 15.78 | 182,776 | -0.22(-1.40%) |
Apr 06, 2015 | 16.16 | 16.27 | 15.86 | 16.01 | 248,461 | -0.29(-1.80%) |
Apr 02, 2015 | 15.89 | 16.30 | 16.30 | 16.30 | 345,904 | +0.35(+2.22%) |
Apr 01, 2015 | 15.90 | 16.02 | 15.73 | 15.95 | 186,013 | +0.03(+0.22%) |
Mar 31, 2015 | 15.66 | 15.96 | 15.54 | 15.91 | 218,708 | +0.13(+0.82%) |
Mar 30, 2015 | 15.33 | 15.91 | 15.29 | 15.78 | 186,085 | +0.49(+3.21%) |
Mar 27, 2015 | 15.40 | 15.43 | 15.16 | 15.29 | 192,378 | -0.12(-0.78%) |
Mar 26, 2015 | 15.13 | 15.47 | 15.12 | 15.41 | 325,143 | +0.17(+1.13%) |
Mar 25, 2015 | 15.81 | 15.81 | 15.22 | 15.24 | 208,343 | -0.53(-3.39%) |
Mar 24, 2015 | 15.86 | 15.86 | 15.66 | 15.78 | 215,144 | -0.09(-0.60%) |
Mar 23, 2015 | 15.87 | 15.92 | 15.78 | 15.87 | 151,926 | -0.04(-0.27%) |
Mar 20, 2015 | 16.01 | 16.04 | 15.86 | 15.91 | 360,273 | +0.04(+0.27%) |
Mar 19, 2015 | 16.04 | 16.10 | 15.76 | 15.87 | 125,935 | -0.25(-1.55%) |
Mar 18, 2015 | 15.63 | 16.12 | 15.62 | 16.12 | 307,254 | +0.35(+2.24%) |
Mar 17, 2015 | 15.52 | 15.82 | 15.47 | 15.77 | 251,196 | +0.21(+1.33%) |
Mar 16, 2015 | 15.52 | 15.78 | 15.29 | 15.56 | 303,936 | +0.12(+0.78%) |
Mar 13, 2015 | 15.30 | 15.49 | 15.17 | 15.44 | 273,489 | +0.16(+1.07%) |
Mar 12, 2015 | 15.30 | 15.51 | 15.04 | 15.28 | 245,936 | +0.09(+0.57%) |
Mar 11, 2015 | 15.10 | 15.22 | 14.96 | 15.19 | 320,560 | +0.10(+0.66%) |
Mar 10, 2015 | 14.92 | 15.16 | 14.92 | 15.09 | 245,592 | -0.00(-0.03%) |
Mar 09, 2015 | 15.17 | 15.25 | 15.03 | 15.10 | 296,469 | -0.06(-0.40%) |
Mar 06, 2015 | 14.93 | 15.17 | 14.89 | 15.16 | 285,079 | +0.09(+0.63%) |
Mar 05, 2015 | 14.99 | 15.10 | 14.84 | 15.06 | 242,748 | +0.03(+0.23%) |
Mar 04, 2015 | 14.84 | 15.07 | 14.92 | 15.03 | 253,635 | +0.10(+0.69%) |
Mar 03, 2015 | 15.03 | 15.18 | 14.86 | 14.92 | 261,536 | -0.09(-0.57%) |