Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.67 | 15.67 | 15.26 | 15.47 | 855,812 | -0.18(-1.18%) |
May 28, 2015 | 15.15 | 15.67 | 15.15 | 15.65 | 1,259,722 | +0.51(+3.33%) |
May 27, 2015 | 14.79 | 15.16 | 14.59 | 15.15 | 1,065,639 | +0.44(+2.97%) |
May 26, 2015 | 14.91 | 15.00 | 14.51 | 14.71 | 1,093,834 | -0.24(-1.62%) |
May 22, 2015 | 15.16 | 14.95 | 14.95 | 14.95 | 696,380 | -0.20(-1.35%) |
May 21, 2015 | 15.37 | 15.47 | 15.15 | 15.16 | 490,594 | -0.28(-1.82%) |
May 20, 2015 | 15.74 | 15.74 | 15.41 | 15.44 | 754,492 | -0.31(-1.97%) |
May 19, 2015 | 15.73 | 15.94 | 15.49 | 15.75 | 672,417 | -0.03(-0.18%) |
May 18, 2015 | 15.89 | 16.16 | 15.53 | 15.78 | 700,264 | -0.11(-0.67%) |
May 15, 2015 | 15.99 | 16.02 | 15.68 | 15.89 | 566,355 | -0.11(-0.67%) |
May 14, 2015 | 16.01 | 16.15 | 15.86 | 15.99 | 629,451 | +0.03(+0.18%) |
May 13, 2015 | 16.23 | 16.39 | 15.95 | 15.96 | 471,183 | -0.17(-1.08%) |
May 12, 2015 | 16.20 | 16.31 | 16.02 | 16.14 | 476,985 | -0.16(-1.01%) |
May 11, 2015 | 16.49 | 16.73 | 16.25 | 16.30 | 549,487 | -0.21(-1.29%) |
May 08, 2015 | 16.20 | 16.70 | 16.20 | 16.52 | 519,560 | +0.17(+1.01%) |
May 07, 2015 | 16.35 | 16.46 | 16.03 | 16.35 | 529,698 | -0.02(-0.12%) |
May 06, 2015 | 16.58 | 16.59 | 16.13 | 16.37 | 462,042 | -0.17(-1.06%) |
May 05, 2015 | 17.06 | 17.10 | 16.42 | 16.55 | 522,374 | -0.54(-3.18%) |
May 04, 2015 | 16.87 | 17.20 | 16.73 | 17.09 | 741,514 | +0.28(+1.68%) |
May 01, 2015 | 16.97 | 16.98 | 16.74 | 16.81 | 387,136 | -0.14(-0.80%) |
Apr 30, 2015 | 17.38 | 17.43 | 16.82 | 16.94 | 472,627 | -0.51(-2.95%) |
Apr 29, 2015 | 17.73 | 17.74 | 17.45 | 17.46 | 250,796 | -0.37(-2.07%) |
Apr 28, 2015 | 17.97 | 18.10 | 17.76 | 17.83 | 257,090 | -0.17(-0.97%) |
Apr 27, 2015 | 18.32 | 18.61 | 17.95 | 18.00 | 376,503 | -0.30(-1.65%) |
Apr 24, 2015 | 18.16 | 18.47 | 18.14 | 18.30 | 250,677 | +0.18(+1.02%) |
Apr 23, 2015 | 17.90 | 18.14 | 17.73 | 18.12 | 467,168 | +0.17(+0.92%) |
Apr 22, 2015 | 18.02 | 18.11 | 17.93 | 17.95 | 167,391 | -0.07(-0.38%) |
Apr 21, 2015 | 18.12 | 18.12 | 17.90 | 18.02 | 199,316 | -0.08(-0.43%) |
Apr 20, 2015 | 17.96 | 18.12 | 17.90 | 18.10 | 216,465 | +0.20(+1.14%) |
Apr 17, 2015 | 18.12 | 18.12 | 17.74 | 17.90 | 375,485 | -0.37(-2.02%) |
Apr 16, 2015 | 18.49 | 18.53 | 18.15 | 18.26 | 187,378 | -0.21(-1.16%) |
Apr 15, 2015 | 17.95 | 18.49 | 17.91 | 18.48 | 397,490 | +0.56(+3.14%) |
Apr 14, 2015 | 18.03 | 18.13 | 17.75 | 17.92 | 225,506 | -0.14(-0.75%) |
Apr 13, 2015 | 17.98 | 18.11 | 17.82 | 18.05 | 169,558 | +0.12(+0.65%) |
Apr 10, 2015 | 18.11 | 18.14 | 17.86 | 17.93 | 226,454 | -0.11(-0.59%) |
Apr 09, 2015 | 18.36 | 18.36 | 17.96 | 18.04 | 325,933 | -0.27(-1.48%) |
Apr 08, 2015 | 18.36 | 18.41 | 18.24 | 18.31 | 171,796 | -0.07(-0.37%) |
Apr 07, 2015 | 18.43 | 18.47 | 18.28 | 18.38 | 317,407 | -0.07(-0.37%) |
Apr 06, 2015 | 18.33 | 18.62 | 18.21 | 18.45 | 457,369 | +0.09(+0.48%) |
Apr 02, 2015 | 18.50 | 18.36 | 18.36 | 18.36 | 372,597 | -0.11(-0.58%) |
Apr 01, 2015 | 18.03 | 18.54 | 17.94 | 18.47 | 600,984 | +0.45(+2.48%) |
Mar 31, 2015 | 17.59 | 18.05 | 17.53 | 18.02 | 429,095 | +0.37(+2.09%) |
Mar 30, 2015 | 17.44 | 17.70 | 17.36 | 17.65 | 493,855 | +0.27(+1.56%) |
Mar 27, 2015 | 17.53 | 17.67 | 17.37 | 17.38 | 240,474 | -0.17(-1.00%) |
Mar 26, 2015 | 17.64 | 17.81 | 17.55 | 17.56 | 358,203 | -0.14(-0.77%) |
Mar 25, 2015 | 17.70 | 17.87 | 17.57 | 17.69 | 308,202 | -0.03(-0.16%) |
Mar 24, 2015 | 17.98 | 17.98 | 17.70 | 17.72 | 378,983 | -0.20(-1.14%) |
Mar 23, 2015 | 17.46 | 17.96 | 17.46 | 17.93 | 849,806 | +0.44(+2.50%) |
Mar 20, 2015 | 17.19 | 17.59 | 17.09 | 17.49 | 1,293,767 | +0.42(+2.45%) |
Mar 19, 2015 | 17.03 | 17.34 | 17.00 | 17.07 | 368,504 | -0.03(-0.17%) |
Mar 18, 2015 | 16.58 | 17.12 | 16.50 | 17.10 | 304,661 | +0.45(+2.68%) |
Mar 17, 2015 | 16.67 | 16.71 | 16.51 | 16.65 | 287,845 | -0.04(-0.23%) |
Mar 16, 2015 | 16.69 | 16.84 | 16.59 | 16.69 | 443,186 | +0.11(+0.64%) |
Mar 13, 2015 | 16.65 | 16.74 | 16.33 | 16.59 | 326,815 | -0.17(-0.99%) |
Mar 12, 2015 | 16.58 | 16.84 | 16.58 | 16.75 | 495,049 | +0.27(+1.65%) |
Mar 11, 2015 | 16.42 | 16.58 | 16.32 | 16.48 | 259,447 | +0.04(+0.24%) |
Mar 10, 2015 | 16.65 | 16.72 | 16.44 | 16.44 | 438,075 | -0.30(-1.80%) |
Mar 09, 2015 | 16.02 | 16.75 | 15.97 | 16.74 | 573,704 | +0.75(+4.68%) |
Mar 06, 2015 | 16.14 | 16.25 | 15.94 | 15.99 | 427,502 | -0.27(-1.67%) |
Mar 05, 2015 | 16.34 | 16.42 | 16.21 | 16.26 | 290,557 | -0.10(-0.59%) |
Mar 04, 2015 | 16.49 | 16.56 | 16.26 | 16.36 | 302,351 | -0.19(-1.17%) |
Mar 03, 2015 | 16.59 | 16.63 | 16.43 | 16.56 | 429,781 | -0.05(-0.29%) |