Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.82 | 14.97 | 14.60 | 14.76 | 255,398 | -0.11(-0.74%) |
May 28, 2015 | 14.72 | 14.91 | 14.60 | 14.87 | 247,467 | +0.14(+0.95%) |
May 27, 2015 | 14.68 | 14.73 | 14.58 | 14.73 | 330,986 | +0.09(+0.61%) |
May 26, 2015 | 15.16 | 15.23 | 14.51 | 14.64 | 483,354 | -0.56(-3.68%) |
May 22, 2015 | 15.23 | 15.20 | 15.20 | 15.20 | 418,600 | -0.08(-0.52%) |
May 21, 2015 | 15.29 | 15.40 | 15.20 | 15.28 | 381,934 | -0.04(-0.26%) |
May 20, 2015 | 15.77 | 15.83 | 15.31 | 15.32 | 535,493 | -0.47(-2.98%) |
May 19, 2015 | 15.96 | 16.04 | 15.63 | 15.79 | 266,617 | -0.18(-1.13%) |
May 18, 2015 | 15.83 | 16.12 | 15.74 | 15.97 | 372,272 | +0.15(+0.95%) |
May 15, 2015 | 15.92 | 16.06 | 15.66 | 15.82 | 203,292 | -0.09(-0.57%) |
May 14, 2015 | 15.88 | 16.04 | 15.74 | 15.91 | 181,466 | +0.08(+0.51%) |
May 13, 2015 | 16.13 | 16.19 | 15.80 | 15.83 | 203,162 | -0.23(-1.43%) |
May 12, 2015 | 15.93 | 16.12 | 15.74 | 16.06 | 405,280 | +0.11(+0.69%) |
May 11, 2015 | 16.09 | 16.51 | 15.89 | 15.95 | 752,360 | -0.24(-1.48%) |
May 08, 2015 | 14.96 | 16.70 | 14.88 | 16.19 | 1,066,876 | +0.94(+6.16%) |
May 07, 2015 | 15.07 | 15.28 | 15.00 | 15.25 | 447,960 | +0.16(+1.06%) |
May 06, 2015 | 15.24 | 15.28 | 14.92 | 15.09 | 371,385 | -0.09(-0.59%) |
May 05, 2015 | 15.25 | 15.47 | 15.06 | 15.18 | 320,414 | -0.12(-0.78%) |
May 04, 2015 | 15.52 | 15.67 | 15.26 | 15.30 | 346,850 | -0.23(-1.48%) |
May 01, 2015 | 15.71 | 15.84 | 15.49 | 15.53 | 161,080 | -0.15(-0.96%) |
Apr 30, 2015 | 15.70 | 16.06 | 15.55 | 15.68 | 390,023 | -0.08(-0.51%) |
Apr 29, 2015 | 15.82 | 15.86 | 15.68 | 15.76 | 381,574 | -0.14(-0.88%) |
Apr 28, 2015 | 15.81 | 16.02 | 15.77 | 15.90 | 289,365 | +0.10(+0.63%) |
Apr 27, 2015 | 16.00 | 16.20 | 15.77 | 15.80 | 275,878 | -0.17(-1.06%) |
Apr 24, 2015 | 16.09 | 16.14 | 15.82 | 15.97 | 244,377 | -0.15(-0.93%) |
Apr 23, 2015 | 16.34 | 16.44 | 15.80 | 16.12 | 339,799 | -0.27(-1.65%) |
Apr 22, 2015 | 16.36 | 16.42 | 16.03 | 16.39 | 152,250 | +0.02(+0.12%) |
Apr 21, 2015 | 16.27 | 16.40 | 16.03 | 16.37 | 180,514 | +0.16(+0.99%) |
Apr 20, 2015 | 16.07 | 16.25 | 15.94 | 16.21 | 496,893 | +0.21(+1.31%) |
Apr 17, 2015 | 16.01 | 16.18 | 15.87 | 16.00 | 449,970 | -0.11(-0.68%) |
Apr 16, 2015 | 16.39 | 16.47 | 16.10 | 16.11 | 208,110 | -0.28(-1.71%) |
Apr 15, 2015 | 16.15 | 16.59 | 16.12 | 16.39 | 361,853 | +0.30(+1.86%) |
Apr 14, 2015 | 15.95 | 16.12 | 15.82 | 16.09 | 180,269 | +0.16(+1.00%) |
Apr 13, 2015 | 15.95 | 16.14 | 15.86 | 15.93 | 241,726 | -0.01(-0.06%) |
Apr 10, 2015 | 15.94 | 16.05 | 15.72 | 15.94 | 298,160 | +0.05(+0.31%) |
Apr 09, 2015 | 15.80 | 15.96 | 15.79 | 15.89 | 262,343 | +0.09(+0.57%) |
Apr 08, 2015 | 15.77 | 15.86 | 15.63 | 15.80 | 209,592 | +0.04(+0.25%) |
Apr 07, 2015 | 15.40 | 15.98 | 15.38 | 15.76 | 686,215 | +0.42(+2.74%) |
Apr 06, 2015 | 15.12 | 15.35 | 15.09 | 15.34 | 224,988 | +0.14(+0.92%) |
Apr 02, 2015 | 15.23 | 15.20 | 15.20 | 15.20 | 226,700 | -0.04(-0.26%) |
Apr 01, 2015 | 15.29 | 15.29 | 15.08 | 15.24 | 308,806 | -0.08(-0.52%) |
Mar 31, 2015 | 15.27 | 15.33 | 15.14 | 15.32 | 253,035 | -0.04(-0.26%) |
Mar 30, 2015 | 15.50 | 15.57 | 15.33 | 15.36 | 299,088 | -0.07(-0.45%) |
Mar 27, 2015 | 15.33 | 15.54 | 15.30 | 15.43 | 248,587 | +0.10(+0.65%) |
Mar 26, 2015 | 15.38 | 15.54 | 15.23 | 15.33 | 267,793 | -0.08(-0.52%) |
Mar 25, 2015 | 15.65 | 15.68 | 15.36 | 15.41 | 487,400 | -0.24(-1.53%) |
Mar 24, 2015 | 15.69 | 15.72 | 15.57 | 15.65 | 323,279 | -0.08(-0.51%) |
Mar 23, 2015 | 15.65 | 15.86 | 15.57 | 15.73 | 371,986 | +0.06(+0.38%) |
Mar 20, 2015 | 15.60 | 15.73 | 15.56 | 15.67 | 888,701 | +0.07(+0.45%) |
Mar 19, 2015 | 15.63 | 15.63 | 15.34 | 15.60 | 266,835 | -0.08(-0.51%) |
Mar 18, 2015 | 15.43 | 15.78 | 15.30 | 15.68 | 521,300 | +0.19(+1.23%) |
Mar 17, 2015 | 15.28 | 15.59 | 15.21 | 15.49 | 751,990 | +0.14(+0.91%) |
Mar 16, 2015 | 15.42 | 15.48 | 15.31 | 15.35 | 698,272 | +0.00(+0.00%) |
Mar 13, 2015 | 15.47 | 15.47 | 15.22 | 15.35 | 689,795 | -0.12(-0.78%) |
Mar 12, 2015 | 15.06 | 15.47 | 14.99 | 15.47 | 231,895 | +0.43(+2.86%) |
Mar 11, 2015 | 14.85 | 15.07 | 14.77 | 15.04 | 311,587 | +0.17(+1.14%) |
Mar 10, 2015 | 15.01 | 15.05 | 14.73 | 14.87 | 293,428 | -0.24(-1.59%) |
Mar 09, 2015 | 15.04 | 15.16 | 14.87 | 15.11 | 287,307 | +0.06(+0.40%) |
Mar 06, 2015 | 15.13 | 15.24 | 14.95 | 15.05 | 258,888 | -0.19(-1.25%) |
Mar 05, 2015 | 15.38 | 15.43 | 15.15 | 15.24 | 242,145 | -0.17(-1.10%) |
Mar 04, 2015 | 15.43 | 15.51 | 15.16 | 15.41 | 314,986 | -0.10(-0.64%) |
Mar 03, 2015 | 15.37 | 15.52 | 15.14 | 15.51 | 438,615 | +0.14(+0.91%) |