Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.15 | 15.22 | 14.89 | 15.03 | 384,023 | -0.18(-1.17%) |
May 28, 2015 | 15.09 | 15.20 | 14.90 | 15.20 | 277,438 | +0.08(+0.50%) |
May 27, 2015 | 14.99 | 15.15 | 14.86 | 15.13 | 266,232 | +0.17(+1.13%) |
May 26, 2015 | 14.95 | 14.98 | 14.78 | 14.96 | 315,010 | -0.05(-0.34%) |
May 22, 2015 | 15.05 | 15.01 | 15.01 | 15.01 | 241,341 | -0.08(-0.56%) |
May 21, 2015 | 15.07 | 15.18 | 15.07 | 15.09 | 295,912 | -0.03(-0.17%) |
May 20, 2015 | 15.20 | 15.20 | 15.00 | 15.12 | 294,891 | -0.08(-0.50%) |
May 19, 2015 | 15.05 | 15.22 | 15.01 | 15.20 | 357,931 | +0.20(+1.35%) |
May 18, 2015 | 14.77 | 15.02 | 14.70 | 14.99 | 472,559 | +0.25(+1.72%) |
May 15, 2015 | 14.93 | 15.01 | 14.62 | 14.74 | 286,054 | -0.23(-1.53%) |
May 14, 2015 | 15.05 | 15.06 | 14.89 | 14.97 | 334,469 | +0.00(+0.00%) |
May 13, 2015 | 14.87 | 14.99 | 14.70 | 14.97 | 450,088 | +0.13(+0.86%) |
May 12, 2015 | 14.69 | 14.86 | 14.51 | 14.84 | 351,204 | +0.10(+0.69%) |
May 11, 2015 | 14.53 | 14.78 | 14.52 | 14.74 | 347,499 | +0.21(+1.46%) |
May 08, 2015 | 14.53 | 14.57 | 14.39 | 14.53 | 213,668 | +0.09(+0.64%) |
May 07, 2015 | 14.44 | 14.56 | 14.33 | 14.43 | 379,968 | -0.08(-0.53%) |
May 06, 2015 | 14.43 | 14.53 | 14.30 | 14.51 | 529,468 | +0.14(+0.94%) |
May 05, 2015 | 14.37 | 14.52 | 14.29 | 14.38 | 469,128 | -0.06(-0.41%) |
May 04, 2015 | 14.37 | 14.49 | 14.33 | 14.43 | 351,472 | +0.13(+0.89%) |
May 01, 2015 | 14.57 | 14.57 | 14.29 | 14.31 | 545,921 | -0.16(-1.11%) |
Apr 30, 2015 | 14.74 | 14.82 | 14.46 | 14.47 | 512,088 | -0.32(-2.17%) |
Apr 29, 2015 | 14.78 | 14.97 | 14.78 | 14.79 | 303,621 | -0.02(-0.11%) |
Apr 28, 2015 | 14.51 | 14.83 | 14.41 | 14.81 | 421,664 | +0.31(+2.16%) |
Apr 27, 2015 | 14.60 | 14.77 | 14.34 | 14.49 | 363,957 | -0.05(-0.35%) |
Apr 24, 2015 | 14.70 | 14.76 | 14.52 | 14.54 | 274,613 | -0.12(-0.81%) |
Apr 23, 2015 | 14.80 | 14.80 | 14.61 | 14.66 | 354,099 | -0.11(-0.74%) |
Apr 22, 2015 | 14.82 | 14.89 | 14.45 | 14.77 | 469,114 | +0.04(+0.29%) |
Apr 21, 2015 | 14.79 | 14.88 | 14.66 | 14.73 | 249,203 | -0.04(-0.29%) |
Apr 20, 2015 | 14.82 | 14.94 | 14.65 | 14.77 | 251,757 | +0.08(+0.52%) |
Apr 17, 2015 | 14.82 | 14.92 | 14.58 | 14.70 | 454,031 | -0.27(-1.81%) |
Apr 16, 2015 | 14.99 | 15.04 | 14.79 | 14.97 | 225,553 | -0.03(-0.23%) |
Apr 15, 2015 | 14.75 | 15.11 | 14.68 | 15.00 | 573,577 | +0.25(+1.66%) |
Apr 14, 2015 | 14.76 | 14.76 | 14.54 | 14.76 | 286,969 | -0.05(-0.34%) |
Apr 13, 2015 | 14.61 | 14.83 | 14.61 | 14.81 | 232,735 | +0.19(+1.33%) |
Apr 10, 2015 | 14.61 | 14.74 | 14.54 | 14.61 | 244,009 | +0.02(+0.12%) |
Apr 09, 2015 | 14.65 | 14.71 | 14.50 | 14.60 | 314,828 | -0.03(-0.17%) |
Apr 08, 2015 | 14.62 | 14.76 | 14.57 | 14.62 | 192,296 | -0.03(-0.17%) |
Apr 07, 2015 | 14.54 | 14.71 | 14.48 | 14.65 | 234,544 | +0.08(+0.58%) |
Apr 06, 2015 | 14.51 | 14.66 | 14.33 | 14.56 | 285,793 | -0.13(-0.86%) |
Apr 02, 2015 | 14.65 | 14.69 | 14.69 | 14.69 | 268,051 | +0.06(+0.40%) |
Apr 01, 2015 | 14.63 | 14.73 | 14.46 | 14.63 | 486,583 | -0.07(-0.46%) |
Mar 31, 2015 | 14.66 | 14.76 | 14.58 | 14.70 | 388,604 | -0.03(-0.17%) |
Mar 30, 2015 | 14.48 | 14.79 | 14.43 | 14.72 | 464,115 | +0.33(+2.29%) |
Mar 27, 2015 | 14.49 | 14.49 | 14.23 | 14.39 | 264,568 | -0.08(-0.59%) |
Mar 26, 2015 | 14.35 | 14.53 | 14.17 | 14.48 | 370,224 | +0.11(+0.77%) |
Mar 25, 2015 | 14.64 | 14.74 | 14.35 | 14.37 | 359,618 | -0.25(-1.74%) |
Mar 24, 2015 | 14.66 | 14.79 | 14.53 | 14.62 | 413,215 | -0.07(-0.46%) |
Mar 23, 2015 | 14.73 | 14.83 | 14.56 | 14.69 | 249,357 | -0.06(-0.40%) |
Mar 20, 2015 | 14.64 | 14.79 | 14.56 | 14.75 | 886,954 | +0.19(+1.33%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.37 | 14.55 | 305,526 | -0.04(-0.29%) |
Mar 18, 2015 | 14.73 | 15.02 | 14.46 | 14.60 | 475,484 | -0.21(-1.45%) |
Mar 17, 2015 | 14.62 | 14.86 | 14.55 | 14.81 | 425,743 | +0.11(+0.72%) |
Mar 16, 2015 | 14.79 | 14.91 | 14.69 | 14.70 | 300,340 | -0.04(-0.28%) |
Mar 13, 2015 | 14.84 | 14.88 | 14.56 | 14.75 | 455,159 | -0.08(-0.51%) |
Mar 12, 2015 | 14.46 | 14.86 | 14.38 | 14.82 | 709,459 | +0.45(+3.10%) |
Mar 11, 2015 | 14.41 | 14.51 | 14.33 | 14.38 | 744,855 | -0.01(-0.06%) |
Mar 10, 2015 | 14.51 | 14.67 | 14.36 | 14.38 | 412,406 | -0.33(-2.23%) |
Mar 09, 2015 | 14.70 | 14.76 | 14.59 | 14.71 | 658,869 | +0.17(+1.16%) |
Mar 06, 2015 | 14.47 | 14.81 | 14.47 | 14.54 | 547,742 | +0.06(+0.41%) |
Mar 05, 2015 | 14.44 | 14.51 | 14.26 | 14.49 | 829,882 | +0.11(+0.76%) |
Mar 04, 2015 | 14.36 | 14.39 | 14.27 | 14.38 | 599,208 | -0.10(-0.70%) |
Mar 03, 2015 | 14.43 | 14.57 | 14.40 | 14.48 | 541,073 | -0.09(-0.64%) |