Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.64 | 15.64 | 15.23 | 15.44 | 857,544 | -0.18(-1.18%) |
May 28, 2015 | 15.12 | 15.64 | 15.12 | 15.62 | 1,262,272 | +0.50(+3.33%) |
May 27, 2015 | 14.76 | 15.13 | 14.56 | 15.12 | 1,067,796 | +0.44(+2.97%) |
May 26, 2015 | 14.88 | 14.97 | 14.48 | 14.68 | 1,096,049 | -0.24(-1.62%) |
May 22, 2015 | 15.13 | 14.92 | 14.92 | 14.92 | 697,789 | -0.20(-1.35%) |
May 21, 2015 | 15.34 | 15.44 | 15.12 | 15.13 | 491,587 | -0.28(-1.82%) |
May 20, 2015 | 15.71 | 15.71 | 15.38 | 15.41 | 756,019 | -0.31(-1.97%) |
May 19, 2015 | 15.70 | 15.91 | 15.46 | 15.72 | 673,778 | -0.03(-0.18%) |
May 18, 2015 | 15.85 | 16.13 | 15.50 | 15.75 | 701,682 | -0.11(-0.67%) |
May 15, 2015 | 15.96 | 15.99 | 15.65 | 15.85 | 567,501 | -0.11(-0.67%) |
May 14, 2015 | 15.98 | 16.12 | 15.82 | 15.96 | 630,725 | +0.03(+0.18%) |
May 13, 2015 | 16.19 | 16.36 | 15.92 | 15.93 | 472,137 | -0.17(-1.08%) |
May 12, 2015 | 16.16 | 16.28 | 15.98 | 16.11 | 477,950 | -0.16(-1.01%) |
May 11, 2015 | 16.45 | 16.70 | 16.21 | 16.27 | 550,599 | -0.21(-1.29%) |
May 08, 2015 | 16.16 | 16.67 | 16.16 | 16.48 | 520,611 | +0.16(+1.01%) |
May 07, 2015 | 16.32 | 16.43 | 16.00 | 16.32 | 530,771 | -0.02(-0.12%) |
May 06, 2015 | 16.54 | 16.56 | 16.10 | 16.34 | 462,977 | -0.17(-1.06%) |
May 05, 2015 | 17.03 | 17.07 | 16.39 | 16.51 | 523,432 | -0.54(-3.18%) |
May 04, 2015 | 16.83 | 17.16 | 16.70 | 17.06 | 743,015 | +0.28(+1.68%) |
May 01, 2015 | 16.94 | 16.95 | 16.71 | 16.77 | 387,920 | -0.14(-0.80%) |
Apr 30, 2015 | 17.35 | 17.39 | 16.78 | 16.91 | 473,583 | -0.51(-2.95%) |
Apr 29, 2015 | 17.70 | 17.70 | 17.41 | 17.42 | 251,304 | -0.37(-2.07%) |
Apr 28, 2015 | 17.94 | 18.06 | 17.72 | 17.79 | 257,610 | -0.17(-0.97%) |
Apr 27, 2015 | 18.29 | 18.57 | 17.91 | 17.97 | 377,265 | -0.30(-1.64%) |
Apr 24, 2015 | 18.12 | 18.43 | 18.10 | 18.27 | 251,184 | +0.18(+1.02%) |
Apr 23, 2015 | 17.86 | 18.10 | 17.70 | 18.08 | 468,114 | +0.16(+0.92%) |
Apr 22, 2015 | 17.99 | 18.07 | 17.89 | 17.92 | 167,730 | -0.07(-0.38%) |
Apr 21, 2015 | 18.08 | 18.08 | 17.87 | 17.99 | 199,720 | -0.08(-0.43%) |
Apr 20, 2015 | 17.93 | 18.08 | 17.86 | 18.06 | 216,904 | +0.20(+1.14%) |
Apr 17, 2015 | 18.08 | 18.08 | 17.70 | 17.86 | 376,245 | -0.37(-2.02%) |
Apr 16, 2015 | 18.45 | 18.49 | 18.11 | 18.23 | 187,758 | -0.21(-1.16%) |
Apr 15, 2015 | 17.92 | 18.45 | 17.87 | 18.44 | 398,295 | +0.56(+3.14%) |
Apr 14, 2015 | 18.00 | 18.09 | 17.71 | 17.88 | 225,963 | -0.14(-0.75%) |
Apr 13, 2015 | 17.95 | 18.07 | 17.78 | 18.01 | 169,901 | +0.12(+0.65%) |
Apr 10, 2015 | 18.07 | 18.10 | 17.82 | 17.90 | 226,912 | -0.11(-0.59%) |
Apr 09, 2015 | 18.32 | 18.32 | 17.93 | 18.01 | 326,592 | -0.27(-1.48%) |
Apr 08, 2015 | 18.32 | 18.37 | 18.20 | 18.28 | 172,144 | -0.07(-0.37%) |
Apr 07, 2015 | 18.39 | 18.43 | 18.25 | 18.34 | 318,049 | -0.07(-0.37%) |
Apr 06, 2015 | 18.30 | 18.58 | 18.17 | 18.41 | 458,295 | +0.09(+0.48%) |
Apr 02, 2015 | 18.46 | 18.32 | 18.32 | 18.32 | 373,351 | -0.11(-0.58%) |
Apr 01, 2015 | 18.00 | 18.50 | 17.91 | 18.43 | 602,201 | +0.45(+2.48%) |
Mar 31, 2015 | 17.56 | 18.01 | 17.49 | 17.99 | 429,964 | +0.37(+2.09%) |
Mar 30, 2015 | 17.40 | 17.67 | 17.33 | 17.62 | 494,854 | +0.27(+1.56%) |
Mar 27, 2015 | 17.49 | 17.63 | 17.34 | 17.35 | 240,961 | -0.17(-1.00%) |
Mar 26, 2015 | 17.61 | 17.77 | 17.51 | 17.52 | 358,928 | -0.14(-0.77%) |
Mar 25, 2015 | 17.67 | 17.84 | 17.53 | 17.66 | 308,826 | -0.03(-0.16%) |
Mar 24, 2015 | 17.95 | 17.95 | 17.67 | 17.69 | 379,750 | -0.20(-1.14%) |
Mar 23, 2015 | 17.42 | 17.93 | 17.42 | 17.89 | 851,526 | +0.44(+2.50%) |
Mar 20, 2015 | 17.15 | 17.55 | 17.05 | 17.45 | 1,296,386 | +0.42(+2.45%) |
Mar 19, 2015 | 17.00 | 17.31 | 16.97 | 17.04 | 369,250 | -0.03(-0.17%) |
Mar 18, 2015 | 16.54 | 17.08 | 16.46 | 17.07 | 305,278 | +0.45(+2.68%) |
Mar 17, 2015 | 16.64 | 16.68 | 16.47 | 16.62 | 288,428 | -0.04(-0.23%) |
Mar 16, 2015 | 16.66 | 16.80 | 16.55 | 16.66 | 444,084 | +0.11(+0.64%) |
Mar 13, 2015 | 16.62 | 16.71 | 16.30 | 16.55 | 327,477 | -0.16(-0.99%) |
Mar 12, 2015 | 16.54 | 16.80 | 16.54 | 16.72 | 496,051 | +0.27(+1.65%) |
Mar 11, 2015 | 16.39 | 16.54 | 16.29 | 16.44 | 259,972 | +0.04(+0.24%) |
Mar 10, 2015 | 16.62 | 16.69 | 16.41 | 16.41 | 438,962 | -0.30(-1.80%) |
Mar 09, 2015 | 15.99 | 16.72 | 15.94 | 16.71 | 574,865 | +0.75(+4.68%) |
Mar 06, 2015 | 16.11 | 16.22 | 15.91 | 15.96 | 428,367 | -0.27(-1.67%) |
Mar 05, 2015 | 16.31 | 16.39 | 16.17 | 16.23 | 291,146 | -0.10(-0.59%) |
Mar 04, 2015 | 16.45 | 16.52 | 16.23 | 16.33 | 302,963 | -0.19(-1.17%) |
Mar 03, 2015 | 16.56 | 16.60 | 16.40 | 16.52 | 430,651 | -0.05(-0.29%) |