Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.14 | 15.27 | 15.04 | 15.11 | 2,347,025 | -0.05(-0.35%) |
May 28, 2015 | 15.23 | 15.28 | 15.07 | 15.16 | 1,004,458 | -0.07(-0.46%) |
May 27, 2015 | 15.20 | 15.28 | 15.14 | 15.23 | 596,520 | +0.03(+0.19%) |
May 26, 2015 | 15.14 | 15.27 | 15.09 | 15.20 | 1,009,801 | -0.04(-0.23%) |
May 22, 2015 | 15.40 | 15.24 | 15.24 | 15.24 | 1,369,587 | -0.19(-1.22%) |
May 21, 2015 | 15.50 | 15.59 | 15.42 | 15.43 | 815,581 | -0.04(-0.27%) |
May 20, 2015 | 15.58 | 15.65 | 15.46 | 15.47 | 692,884 | -0.12(-0.79%) |
May 19, 2015 | 15.50 | 15.64 | 15.50 | 15.59 | 642,364 | -0.02(-0.11%) |
May 18, 2015 | 15.64 | 15.69 | 15.51 | 15.61 | 568,450 | -0.04(-0.26%) |
May 15, 2015 | 15.41 | 15.68 | 15.38 | 15.65 | 505,138 | +0.26(+1.72%) |
May 14, 2015 | 15.23 | 15.47 | 15.21 | 15.38 | 1,020,814 | +0.22(+1.43%) |
May 13, 2015 | 15.24 | 15.43 | 15.16 | 15.17 | 1,011,723 | -0.02(-0.15%) |
May 12, 2015 | 15.29 | 15.35 | 15.10 | 15.19 | 1,879,319 | -0.21(-1.37%) |
May 11, 2015 | 15.58 | 15.58 | 15.27 | 15.40 | 2,336,745 | -0.19(-1.20%) |
May 08, 2015 | 15.82 | 16.22 | 15.56 | 15.59 | 2,490,805 | -0.13(-0.82%) |
May 07, 2015 | 15.11 | 15.83 | 15.00 | 15.72 | 2,721,548 | +0.75(+4.98%) |
May 06, 2015 | 14.92 | 14.99 | 14.82 | 14.97 | 838,713 | +0.05(+0.31%) |
May 05, 2015 | 15.13 | 15.13 | 14.89 | 14.93 | 1,356,016 | -0.23(-1.55%) |
May 04, 2015 | 15.03 | 15.18 | 15.03 | 15.16 | 1,223,060 | +0.15(+0.98%) |
May 01, 2015 | 14.79 | 15.07 | 14.79 | 15.01 | 1,334,781 | +0.22(+1.51%) |
Apr 30, 2015 | 14.82 | 14.85 | 14.62 | 14.79 | 1,300,349 | -0.10(-0.67%) |
Apr 29, 2015 | 14.96 | 15.10 | 14.88 | 14.89 | 972,183 | -0.21(-1.40%) |
Apr 28, 2015 | 15.11 | 15.14 | 15.05 | 15.10 | 1,438,269 | -0.04(-0.23%) |
Apr 27, 2015 | 15.29 | 15.31 | 15.13 | 15.14 | 2,395,844 | -0.12(-0.77%) |
Apr 24, 2015 | 15.21 | 15.31 | 15.15 | 15.26 | 1,529,639 | +0.04(+0.23%) |
Apr 23, 2015 | 15.12 | 15.28 | 15.12 | 15.22 | 1,787,805 | +0.11(+0.70%) |
Apr 22, 2015 | 15.19 | 15.33 | 15.10 | 15.11 | 962,097 | -0.09(-0.58%) |
Apr 21, 2015 | 15.29 | 15.37 | 15.17 | 15.20 | 1,988,449 | -0.06(-0.42%) |
Apr 20, 2015 | 15.26 | 15.42 | 15.16 | 15.27 | 1,943,425 | +0.04(+0.27%) |
Apr 17, 2015 | 15.40 | 15.43 | 15.17 | 15.23 | 2,865,877 | -0.25(-1.63%) |
Apr 16, 2015 | 15.49 | 15.67 | 15.47 | 15.48 | 1,442,903 | -0.07(-0.45%) |
Apr 15, 2015 | 15.53 | 15.61 | 15.44 | 15.55 | 2,089,481 | +0.04(+0.27%) |
Apr 14, 2015 | 15.55 | 15.90 | 15.47 | 15.51 | 1,917,901 | +0.25(+1.65%) |
Apr 13, 2015 | 15.38 | 15.40 | 15.25 | 15.26 | 1,470,920 | -0.12(-0.76%) |
Apr 10, 2015 | 15.53 | 15.63 | 15.26 | 15.37 | 2,462,511 | -0.02(-0.15%) |
Apr 09, 2015 | 15.50 | 15.61 | 15.32 | 15.40 | 792,629 | -0.13(-0.83%) |
Apr 08, 2015 | 15.58 | 15.70 | 15.49 | 15.53 | 920,696 | -0.05(-0.34%) |
Apr 07, 2015 | 15.89 | 15.89 | 15.54 | 15.58 | 544,509 | -0.28(-1.74%) |
Apr 06, 2015 | 15.61 | 15.88 | 15.59 | 15.85 | 1,440,466 | +0.24(+1.54%) |
Apr 02, 2015 | 15.62 | 15.61 | 15.61 | 15.61 | 1,309,595 | -0.06(-0.41%) |
Apr 01, 2015 | 15.58 | 15.70 | 15.39 | 15.68 | 1,018,747 | +0.10(+0.64%) |
Mar 31, 2015 | 15.13 | 15.61 | 15.12 | 15.58 | 1,628,210 | +0.36(+2.35%) |
Mar 30, 2015 | 15.03 | 15.26 | 15.03 | 15.22 | 665,840 | +0.19(+1.25%) |
Mar 27, 2015 | 15.07 | 15.13 | 14.90 | 15.03 | 1,219,718 | -0.02(-0.12%) |
Mar 26, 2015 | 15.11 | 15.21 | 14.94 | 15.05 | 593,176 | -0.09(-0.62%) |
Mar 25, 2015 | 15.47 | 15.50 | 15.11 | 15.14 | 433,420 | -0.28(-1.79%) |
Mar 24, 2015 | 15.69 | 15.69 | 15.41 | 15.42 | 662,731 | -0.28(-1.76%) |
Mar 23, 2015 | 15.75 | 15.89 | 15.69 | 15.70 | 521,583 | -0.09(-0.56%) |
Mar 20, 2015 | 15.54 | 15.80 | 15.54 | 15.78 | 1,910,891 | +0.32(+2.09%) |
Mar 19, 2015 | 15.41 | 15.54 | 15.40 | 15.46 | 767,427 | -0.02(-0.11%) |
Mar 18, 2015 | 15.09 | 15.49 | 15.00 | 15.48 | 597,462 | +0.40(+2.69%) |
Mar 17, 2015 | 15.00 | 15.11 | 14.94 | 15.07 | 571,886 | +0.05(+0.31%) |
Mar 16, 2015 | 15.10 | 15.23 | 15.00 | 15.03 | 517,336 | -0.04(-0.27%) |
Mar 13, 2015 | 15.21 | 15.27 | 15.04 | 15.07 | 379,944 | -0.19(-1.23%) |
Mar 12, 2015 | 15.20 | 15.26 | 15.10 | 15.26 | 1,140,450 | +0.11(+0.74%) |
Mar 11, 2015 | 15.00 | 15.14 | 14.89 | 15.14 | 938,010 | +0.19(+1.25%) |
Mar 10, 2015 | 14.99 | 15.07 | 14.94 | 14.96 | 1,560,564 | -0.14(-0.93%) |
Mar 09, 2015 | 15.07 | 15.14 | 14.97 | 15.10 | 1,143,799 | +0.06(+0.43%) |
Mar 06, 2015 | 15.18 | 15.20 | 14.97 | 15.03 | 1,572,801 | -0.31(-1.99%) |
Mar 05, 2015 | 15.31 | 15.38 | 15.20 | 15.34 | 1,059,666 | +0.11(+0.73%) |
Mar 04, 2015 | 15.37 | 15.46 | 15.13 | 15.23 | 1,585,992 | -0.19(-1.26%) |
Mar 03, 2015 | 15.57 | 15.63 | 15.41 | 15.42 | 1,626,262 | -0.19(-1.20%) |