Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.31 | 14.34 | 14.10 | 14.12 | 246,778 | -0.19(-1.35%) |
May 28, 2015 | 14.45 | 14.51 | 14.24 | 14.31 | 357,951 | -0.18(-1.21%) |
May 27, 2015 | 14.67 | 14.87 | 14.37 | 14.49 | 313,693 | -0.11(-0.78%) |
May 26, 2015 | 15.21 | 15.34 | 14.51 | 14.60 | 247,332 | -0.77(-5.02%) |
May 22, 2015 | 15.00 | 15.37 | 15.37 | 15.37 | 256,970 | +0.40(+2.70%) |
May 21, 2015 | 14.98 | 15.24 | 14.78 | 14.97 | 132,604 | -0.01(-0.06%) |
May 20, 2015 | 14.90 | 15.23 | 14.64 | 14.98 | 204,239 | +0.15(+1.01%) |
May 19, 2015 | 14.83 | 15.00 | 14.61 | 14.83 | 264,588 | -0.10(-0.65%) |
May 18, 2015 | 14.99 | 15.28 | 14.72 | 14.93 | 308,677 | -0.04(-0.29%) |
May 15, 2015 | 14.88 | 15.10 | 14.57 | 14.97 | 245,521 | +0.06(+0.41%) |
May 14, 2015 | 15.05 | 15.12 | 14.76 | 14.91 | 318,112 | -0.12(-0.82%) |
May 13, 2015 | 15.13 | 15.30 | 14.82 | 15.03 | 306,647 | -0.10(-0.64%) |
May 12, 2015 | 15.24 | 15.37 | 14.84 | 15.13 | 340,048 | -0.25(-1.65%) |
May 11, 2015 | 15.70 | 15.93 | 15.31 | 15.38 | 262,959 | -0.27(-1.74%) |
May 08, 2015 | 15.23 | 15.72 | 14.87 | 15.66 | 370,335 | +0.61(+4.08%) |
May 07, 2015 | 14.70 | 15.08 | 14.20 | 15.04 | 487,713 | +0.32(+2.15%) |
May 06, 2015 | 14.99 | 15.16 | 14.44 | 14.72 | 600,620 | -0.21(-1.41%) |
May 05, 2015 | 15.75 | 15.94 | 13.42 | 14.94 | 1,377,535 | -0.93(-5.86%) |
May 04, 2015 | 16.16 | 16.42 | 15.61 | 15.87 | 683,379 | -0.30(-1.85%) |
May 01, 2015 | 16.20 | 16.95 | 16.16 | 16.16 | 262,408 | -0.01(-0.05%) |
Apr 30, 2015 | 16.54 | 16.80 | 16.16 | 16.17 | 359,012 | -0.46(-2.74%) |
Apr 29, 2015 | 17.41 | 17.52 | 16.27 | 16.63 | 598,777 | -0.91(-5.20%) |
Apr 28, 2015 | 17.21 | 17.89 | 16.86 | 17.54 | 318,031 | +0.29(+1.68%) |
Apr 27, 2015 | 17.81 | 17.85 | 17.16 | 17.25 | 175,226 | -0.64(-3.58%) |
Apr 24, 2015 | 17.67 | 18.08 | 17.45 | 17.89 | 114,180 | +0.22(+1.24%) |
Apr 23, 2015 | 17.65 | 17.88 | 17.55 | 17.67 | 98,519 | +0.04(+0.25%) |
Apr 22, 2015 | 17.47 | 17.79 | 17.21 | 17.63 | 146,172 | +0.13(+0.75%) |
Apr 21, 2015 | 17.62 | 17.95 | 17.45 | 17.50 | 283,387 | -0.11(-0.60%) |
Apr 20, 2015 | 17.78 | 17.85 | 17.43 | 17.60 | 310,903 | +0.05(+0.30%) |
Apr 17, 2015 | 17.88 | 17.88 | 17.36 | 17.55 | 245,561 | -0.39(-2.20%) |
Apr 16, 2015 | 17.91 | 18.16 | 17.58 | 17.95 | 185,618 | -0.02(-0.10%) |
Apr 15, 2015 | 18.11 | 18.31 | 17.92 | 17.96 | 102,385 | -0.07(-0.39%) |
Apr 14, 2015 | 17.95 | 18.06 | 17.83 | 18.03 | 121,466 | +0.07(+0.39%) |
Apr 13, 2015 | 18.28 | 18.39 | 17.88 | 17.96 | 126,337 | -0.25(-1.35%) |
Apr 10, 2015 | 17.62 | 18.34 | 17.55 | 18.21 | 240,804 | +0.66(+3.75%) |
Apr 09, 2015 | 17.81 | 17.82 | 17.34 | 17.55 | 122,293 | -0.19(-1.09%) |
Apr 08, 2015 | 17.46 | 17.79 | 17.46 | 17.74 | 141,331 | +0.31(+1.76%) |
Apr 07, 2015 | 17.51 | 17.80 | 17.36 | 17.44 | 218,191 | +0.05(+0.30%) |
Apr 06, 2015 | 17.47 | 17.89 | 17.02 | 17.38 | 261,999 | -0.13(-0.75%) |
Apr 02, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 243,637 | -0.04(-0.20%) |
Apr 01, 2015 | 17.26 | 17.55 | 17.02 | 17.55 | 336,236 | +0.31(+1.78%) |
Mar 31, 2015 | 17.13 | 17.36 | 16.95 | 17.24 | 250,611 | +0.10(+0.56%) |
Mar 30, 2015 | 16.80 | 17.16 | 16.79 | 17.15 | 158,874 | +0.47(+2.84%) |
Mar 27, 2015 | 16.66 | 16.97 | 16.66 | 16.67 | 291,234 | +0.00(+0.00%) |
Mar 26, 2015 | 16.87 | 17.10 | 16.64 | 16.67 | 260,724 | -0.25(-1.50%) |
Mar 25, 2015 | 17.33 | 17.45 | 16.76 | 16.93 | 300,858 | -0.43(-2.48%) |
Mar 24, 2015 | 17.38 | 17.61 | 17.26 | 17.36 | 298,722 | +0.00(+0.00%) |
Mar 23, 2015 | 17.66 | 17.66 | 17.34 | 17.36 | 181,874 | -0.38(-2.13%) |
Mar 20, 2015 | 18.52 | 18.77 | 17.69 | 17.73 | 364,666 | -0.79(-4.26%) |
Mar 19, 2015 | 18.26 | 19.02 | 18.22 | 18.52 | 563,353 | +0.22(+1.20%) |
Mar 18, 2015 | 18.16 | 18.43 | 18.04 | 18.31 | 136,758 | +0.05(+0.29%) |
Mar 17, 2015 | 17.99 | 18.30 | 17.72 | 18.25 | 182,196 | +0.31(+1.71%) |
Mar 16, 2015 | 17.55 | 18.07 | 17.46 | 17.95 | 232,498 | +0.34(+1.94%) |
Mar 13, 2015 | 17.71 | 17.77 | 17.40 | 17.60 | 228,291 | -0.11(-0.59%) |
Mar 12, 2015 | 17.61 | 17.97 | 17.48 | 17.71 | 276,581 | +0.13(+0.75%) |
Mar 11, 2015 | 17.61 | 17.85 | 17.47 | 17.58 | 142,395 | +0.03(+0.15%) |
Mar 10, 2015 | 17.94 | 17.94 | 17.44 | 17.55 | 208,600 | -0.58(-3.19%) |
Mar 09, 2015 | 17.56 | 18.34 | 17.44 | 18.13 | 275,338 | +0.54(+3.04%) |
Mar 06, 2015 | 18.05 | 18.22 | 17.53 | 17.59 | 202,145 | -0.61(-3.33%) |
Mar 05, 2015 | 18.16 | 18.43 | 17.86 | 18.20 | 278,322 | +0.04(+0.19%) |
Mar 04, 2015 | 18.24 | 18.59 | 17.82 | 18.16 | 236,034 | -0.11(-0.62%) |
Mar 03, 2015 | 18.59 | 18.79 | 18.21 | 18.28 | 258,366 | -0.32(-1.75%) |