Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.77 | 14.84 | 14.62 | 14.70 | 3,501,401 | -0.07(-0.49%) |
May 28, 2015 | 14.85 | 14.89 | 14.68 | 14.77 | 3,711,517 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.66 | 14.85 | 4,324,454 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.98 | 14.69 | 14.78 | 2,927,725 | -0.19(-1.29%) |
May 22, 2015 | 15.02 | 14.97 | 14.97 | 14.97 | 4,911,515 | -0.07(-0.48%) |
May 21, 2015 | 14.96 | 15.18 | 14.87 | 15.04 | 3,982,780 | +0.08(+0.53%) |
May 20, 2015 | 15.04 | 15.08 | 14.93 | 14.96 | 8,148,708 | -0.03(-0.19%) |
May 19, 2015 | 15.27 | 15.28 | 14.98 | 14.99 | 3,551,255 | -0.22(-1.46%) |
May 18, 2015 | 15.09 | 15.25 | 14.98 | 15.21 | 4,888,910 | +0.13(+0.85%) |
May 15, 2015 | 15.16 | 15.22 | 15.05 | 15.09 | 4,493,294 | -0.04(-0.28%) |
May 14, 2015 | 15.00 | 15.17 | 14.98 | 15.13 | 3,264,794 | +0.24(+1.63%) |
May 13, 2015 | 14.91 | 14.99 | 14.80 | 14.89 | 4,953,592 | -0.04(-0.24%) |
May 12, 2015 | 14.94 | 14.97 | 14.74 | 14.92 | 4,594,129 | -0.13(-0.86%) |
May 11, 2015 | 15.03 | 15.23 | 15.03 | 15.05 | 8,094,384 | +0.01(+0.10%) |
May 08, 2015 | 15.01 | 15.12 | 14.91 | 15.04 | 3,523,886 | +0.21(+1.45%) |
May 07, 2015 | 14.77 | 14.95 | 14.69 | 14.82 | 4,668,281 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.00 | 14.69 | 14.80 | 5,973,676 | -0.11(-0.72%) |
May 05, 2015 | 15.03 | 15.23 | 14.89 | 14.91 | 5,585,516 | -0.17(-1.14%) |
May 04, 2015 | 15.07 | 15.23 | 15.07 | 15.08 | 3,907,522 | +0.04(+0.29%) |
May 01, 2015 | 15.03 | 15.05 | 14.92 | 15.04 | 7,228,750 | +0.12(+0.82%) |
Apr 30, 2015 | 14.85 | 15.12 | 14.80 | 14.91 | 8,443,705 | +0.06(+0.43%) |
Apr 29, 2015 | 15.03 | 15.14 | 14.83 | 14.85 | 6,802,502 | -0.22(-1.47%) |
Apr 28, 2015 | 14.83 | 15.10 | 14.63 | 15.07 | 8,178,965 | +0.19(+1.25%) |
Apr 27, 2015 | 15.59 | 15.61 | 14.83 | 14.89 | 11,712,183 | -0.71(-4.54%) |
Apr 24, 2015 | 15.68 | 15.73 | 15.54 | 15.59 | 9,471,313 | +0.45(+2.98%) |
Apr 23, 2015 | 15.26 | 15.31 | 15.09 | 15.14 | 7,050,906 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.30 | 14.98 | 15.27 | 6,229,267 | +0.14(+0.95%) |
Apr 21, 2015 | 15.02 | 15.21 | 14.96 | 15.13 | 7,844,553 | +0.20(+1.34%) |
Apr 20, 2015 | 15.00 | 15.01 | 14.82 | 14.93 | 10,499,316 | +0.02(+0.14%) |
Apr 17, 2015 | 14.96 | 15.01 | 14.79 | 14.91 | 5,819,122 | -0.17(-1.14%) |
Apr 16, 2015 | 15.28 | 15.28 | 15.08 | 15.08 | 9,084,143 | -0.20(-1.31%) |
Apr 15, 2015 | 15.54 | 15.55 | 15.24 | 15.28 | 5,177,667 | -0.22(-1.43%) |
Apr 14, 2015 | 15.42 | 15.52 | 15.29 | 15.50 | 3,993,023 | +0.04(+0.23%) |
Apr 13, 2015 | 15.44 | 15.68 | 15.35 | 15.47 | 5,146,989 | -0.14(-0.92%) |
Apr 10, 2015 | 15.56 | 15.63 | 15.48 | 15.61 | 3,590,819 | +0.04(+0.28%) |
Apr 09, 2015 | 15.69 | 15.72 | 15.49 | 15.57 | 3,396,030 | -0.13(-0.82%) |
Apr 08, 2015 | 15.65 | 15.74 | 15.61 | 15.69 | 2,919,840 | +0.10(+0.64%) |
Apr 07, 2015 | 15.86 | 15.86 | 15.57 | 15.59 | 2,989,271 | -0.25(-1.58%) |
Apr 06, 2015 | 15.72 | 15.90 | 15.67 | 15.84 | 3,667,409 | +0.01(+0.09%) |
Apr 02, 2015 | 15.74 | 15.83 | 15.83 | 15.83 | 3,631,690 | +0.11(+0.73%) |
Apr 01, 2015 | 15.77 | 15.82 | 15.58 | 15.72 | 3,036,962 | -0.11(-0.72%) |
Mar 31, 2015 | 15.78 | 16.06 | 15.70 | 15.83 | 4,546,943 | +0.01(+0.09%) |
Mar 30, 2015 | 15.87 | 15.94 | 15.71 | 15.82 | 4,013,149 | +0.03(+0.18%) |
Mar 27, 2015 | 15.56 | 15.83 | 15.54 | 15.79 | 5,833,871 | +0.21(+1.38%) |
Mar 26, 2015 | 15.41 | 15.60 | 15.34 | 15.57 | 3,777,757 | +0.06(+0.42%) |
Mar 25, 2015 | 15.77 | 15.86 | 15.49 | 15.51 | 6,198,232 | -0.26(-1.68%) |
Mar 24, 2015 | 15.74 | 15.80 | 15.59 | 15.77 | 5,465,817 | -0.01(-0.09%) |
Mar 23, 2015 | 15.81 | 15.87 | 15.73 | 15.79 | 2,587,378 | -0.02(-0.14%) |
Mar 20, 2015 | 15.74 | 15.87 | 15.69 | 15.81 | 4,054,936 | +0.13(+0.82%) |
Mar 19, 2015 | 15.65 | 15.72 | 15.56 | 15.68 | 2,679,655 | -0.01(-0.09%) |
Mar 18, 2015 | 15.52 | 15.73 | 15.28 | 15.69 | 4,448,340 | +0.17(+1.11%) |
Mar 17, 2015 | 15.59 | 15.59 | 15.47 | 15.52 | 2,378,152 | -0.16(-1.00%) |
Mar 16, 2015 | 15.47 | 15.68 | 15.42 | 15.68 | 3,108,746 | +0.26(+1.72%) |
Mar 13, 2015 | 15.52 | 15.52 | 15.28 | 15.41 | 2,673,008 | -0.11(-0.74%) |
Mar 12, 2015 | 15.36 | 15.53 | 15.30 | 15.53 | 4,383,711 | +0.26(+1.73%) |
Mar 11, 2015 | 15.55 | 15.55 | 15.21 | 15.26 | 5,076,107 | -0.25(-1.61%) |
Mar 10, 2015 | 15.54 | 15.58 | 15.43 | 15.52 | 3,991,831 | -0.11(-0.73%) |
Mar 09, 2015 | 15.60 | 15.69 | 15.44 | 15.63 | 6,845,533 | +0.06(+0.37%) |
Mar 06, 2015 | 15.68 | 15.74 | 15.48 | 15.57 | 3,425,053 | -0.19(-1.18%) |
Mar 05, 2015 | 16.08 | 16.08 | 15.75 | 15.76 | 3,797,116 | -0.26(-1.65%) |
Mar 04, 2015 | 16.04 | 16.10 | 15.98 | 16.02 | 4,255,540 | -0.04(-0.27%) |
Mar 03, 2015 | 16.02 | 16.12 | 15.89 | 16.07 | 4,126,223 | -0.04(-0.22%) |