Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.78 | 14.85 | 14.63 | 14.71 | 3,499,413 | -0.07(-0.49%) |
May 28, 2015 | 14.86 | 14.89 | 14.69 | 14.78 | 3,709,408 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.67 | 14.86 | 4,321,997 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.99 | 14.69 | 14.79 | 2,926,061 | -0.19(-1.29%) |
May 22, 2015 | 15.03 | 14.98 | 14.98 | 14.98 | 4,908,724 | -0.07(-0.48%) |
May 21, 2015 | 14.97 | 15.19 | 14.88 | 15.05 | 3,980,517 | +0.08(+0.53%) |
May 20, 2015 | 15.05 | 15.09 | 14.94 | 14.97 | 8,144,078 | -0.03(-0.19%) |
May 19, 2015 | 15.28 | 15.29 | 14.99 | 15.00 | 3,549,237 | -0.22(-1.46%) |
May 18, 2015 | 15.10 | 15.26 | 14.99 | 15.22 | 4,886,132 | +0.13(+0.85%) |
May 15, 2015 | 15.17 | 15.23 | 15.06 | 15.09 | 4,490,740 | -0.04(-0.28%) |
May 14, 2015 | 15.01 | 15.18 | 14.99 | 15.14 | 3,262,939 | +0.24(+1.63%) |
May 13, 2015 | 14.92 | 15.00 | 14.81 | 14.89 | 4,950,777 | -0.04(-0.24%) |
May 12, 2015 | 14.95 | 14.98 | 14.74 | 14.93 | 4,591,518 | -0.13(-0.86%) |
May 11, 2015 | 15.04 | 15.24 | 15.04 | 15.06 | 8,089,784 | +0.01(+0.10%) |
May 08, 2015 | 15.02 | 15.13 | 14.92 | 15.04 | 3,521,884 | +0.21(+1.45%) |
May 07, 2015 | 14.78 | 14.96 | 14.70 | 14.83 | 4,665,629 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.01 | 14.69 | 14.81 | 5,970,282 | -0.11(-0.72%) |
May 05, 2015 | 15.04 | 15.24 | 14.90 | 14.92 | 5,582,342 | -0.17(-1.14%) |
May 04, 2015 | 15.08 | 15.24 | 15.08 | 15.09 | 3,905,302 | +0.04(+0.29%) |
May 01, 2015 | 15.04 | 15.06 | 14.93 | 15.04 | 7,224,643 | +0.12(+0.82%) |
Apr 30, 2015 | 14.86 | 15.13 | 14.81 | 14.92 | 8,438,907 | +0.06(+0.43%) |
Apr 29, 2015 | 15.04 | 15.15 | 14.84 | 14.86 | 6,798,637 | -0.22(-1.47%) |
Apr 28, 2015 | 14.84 | 15.11 | 14.64 | 15.08 | 8,174,317 | +0.19(+1.25%) |
Apr 27, 2015 | 15.60 | 15.62 | 14.84 | 14.89 | 11,705,528 | -0.71(-4.54%) |
Apr 24, 2015 | 15.69 | 15.74 | 15.55 | 15.60 | 9,465,931 | +0.45(+2.98%) |
Apr 23, 2015 | 15.27 | 15.32 | 15.10 | 15.15 | 7,046,900 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.31 | 14.99 | 15.28 | 6,225,727 | +0.14(+0.95%) |
Apr 21, 2015 | 15.03 | 15.22 | 14.97 | 15.14 | 7,840,096 | +0.20(+1.34%) |
Apr 20, 2015 | 15.01 | 15.02 | 14.83 | 14.94 | 10,493,350 | +0.02(+0.14%) |
Apr 17, 2015 | 14.97 | 15.02 | 14.79 | 14.92 | 5,815,815 | -0.17(-1.14%) |
Apr 16, 2015 | 15.29 | 15.29 | 15.09 | 15.09 | 9,078,981 | -0.20(-1.31%) |
Apr 15, 2015 | 15.55 | 15.56 | 15.25 | 15.29 | 5,174,725 | -0.22(-1.43%) |
Apr 14, 2015 | 15.43 | 15.52 | 15.30 | 15.51 | 3,990,754 | +0.04(+0.23%) |
Apr 13, 2015 | 15.45 | 15.69 | 15.36 | 15.47 | 5,144,065 | -0.14(-0.92%) |
Apr 10, 2015 | 15.57 | 15.64 | 15.49 | 15.62 | 3,588,779 | +0.04(+0.28%) |
Apr 09, 2015 | 15.70 | 15.73 | 15.50 | 15.57 | 3,394,100 | -0.13(-0.82%) |
Apr 08, 2015 | 15.66 | 15.75 | 15.62 | 15.70 | 2,918,180 | +0.10(+0.64%) |
Apr 07, 2015 | 15.87 | 15.87 | 15.57 | 15.60 | 2,987,572 | -0.25(-1.58%) |
Apr 06, 2015 | 15.73 | 15.91 | 15.68 | 15.85 | 3,665,325 | +0.01(+0.09%) |
Apr 02, 2015 | 15.75 | 15.84 | 15.84 | 15.84 | 3,629,626 | +0.11(+0.73%) |
Apr 01, 2015 | 15.78 | 15.83 | 15.59 | 15.72 | 3,035,236 | -0.11(-0.72%) |
Mar 31, 2015 | 15.79 | 16.07 | 15.71 | 15.84 | 4,544,360 | +0.01(+0.09%) |
Mar 30, 2015 | 15.88 | 15.95 | 15.72 | 15.82 | 4,010,869 | +0.03(+0.18%) |
Mar 27, 2015 | 15.57 | 15.84 | 15.55 | 15.80 | 5,830,556 | +0.21(+1.38%) |
Mar 26, 2015 | 15.42 | 15.61 | 15.35 | 15.58 | 3,775,610 | +0.06(+0.42%) |
Mar 25, 2015 | 15.78 | 15.87 | 15.50 | 15.52 | 6,194,710 | -0.27(-1.68%) |
Mar 24, 2015 | 15.75 | 15.81 | 15.60 | 15.78 | 5,462,711 | -0.01(-0.09%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.74 | 15.80 | 2,585,908 | -0.02(-0.14%) |
Mar 20, 2015 | 15.75 | 15.88 | 15.70 | 15.82 | 4,052,632 | +0.13(+0.82%) |
Mar 19, 2015 | 15.66 | 15.73 | 15.57 | 15.69 | 2,678,132 | -0.01(-0.09%) |
Mar 18, 2015 | 15.53 | 15.74 | 15.29 | 15.70 | 4,445,812 | +0.17(+1.11%) |
Mar 17, 2015 | 15.60 | 15.60 | 15.47 | 15.53 | 2,376,800 | -0.16(-1.00%) |
Mar 16, 2015 | 15.48 | 15.69 | 15.43 | 15.69 | 3,106,980 | +0.26(+1.72%) |
Mar 13, 2015 | 15.53 | 15.53 | 15.29 | 15.42 | 2,671,489 | -0.11(-0.74%) |
Mar 12, 2015 | 15.37 | 15.54 | 15.31 | 15.54 | 4,381,220 | +0.26(+1.73%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.22 | 15.27 | 5,073,222 | -0.25(-1.61%) |
Mar 10, 2015 | 15.55 | 15.59 | 15.44 | 15.52 | 3,989,563 | -0.11(-0.73%) |
Mar 09, 2015 | 15.61 | 15.70 | 15.45 | 15.64 | 6,841,644 | +0.06(+0.37%) |
Mar 06, 2015 | 15.69 | 15.75 | 15.49 | 15.58 | 3,423,106 | -0.19(-1.18%) |
Mar 05, 2015 | 16.09 | 16.09 | 15.76 | 15.77 | 3,794,958 | -0.26(-1.65%) |
Mar 04, 2015 | 16.05 | 16.11 | 15.99 | 16.03 | 4,253,122 | -0.04(-0.27%) |
Mar 03, 2015 | 16.03 | 16.13 | 15.90 | 16.08 | 4,123,879 | -0.04(-0.22%) |