Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.21 | 16.26 | 16.04 | 16.05 | 3,419,443 | -0.18(-1.13%) |
May 28, 2015 | 16.04 | 16.26 | 16.02 | 16.23 | 1,605,268 | +0.09(+0.54%) |
May 27, 2015 | 16.12 | 16.20 | 16.03 | 16.14 | 2,435,554 | +0.04(+0.25%) |
May 26, 2015 | 16.28 | 16.30 | 16.08 | 16.10 | 3,210,692 | -0.21(-1.31%) |
May 22, 2015 | 16.17 | 16.32 | 16.32 | 16.32 | 2,700,979 | +0.11(+0.67%) |
May 21, 2015 | 16.04 | 16.25 | 16.02 | 16.21 | 2,651,330 | +0.14(+0.85%) |
May 20, 2015 | 16.19 | 16.19 | 16.01 | 16.07 | 2,485,088 | -0.14(-0.84%) |
May 19, 2015 | 16.24 | 16.25 | 16.12 | 16.21 | 2,712,093 | +0.15(+0.95%) |
May 18, 2015 | 15.88 | 16.07 | 15.88 | 16.06 | 1,781,949 | +0.18(+1.15%) |
May 15, 2015 | 16.01 | 16.05 | 15.84 | 15.87 | 2,607,820 | -0.08(-0.51%) |
May 14, 2015 | 15.84 | 15.96 | 15.76 | 15.95 | 1,747,674 | +0.22(+1.38%) |
May 13, 2015 | 15.66 | 15.79 | 15.60 | 15.74 | 1,847,344 | +0.08(+0.49%) |
May 12, 2015 | 15.71 | 15.77 | 15.59 | 15.66 | 2,486,081 | -0.09(-0.60%) |
May 11, 2015 | 15.70 | 15.86 | 15.62 | 15.75 | 3,067,293 | +0.08(+0.50%) |
May 08, 2015 | 15.59 | 15.75 | 15.57 | 15.67 | 3,211,166 | +0.20(+1.32%) |
May 07, 2015 | 15.17 | 15.48 | 15.17 | 15.47 | 2,422,802 | +0.29(+1.88%) |
May 06, 2015 | 15.33 | 15.50 | 15.11 | 15.18 | 3,407,307 | -0.14(-0.93%) |
May 05, 2015 | 15.36 | 15.48 | 15.26 | 15.33 | 3,317,831 | -0.06(-0.38%) |
May 04, 2015 | 15.26 | 15.41 | 15.23 | 15.39 | 2,298,277 | +0.18(+1.16%) |
May 01, 2015 | 15.14 | 15.25 | 15.08 | 15.21 | 2,065,783 | +0.13(+0.86%) |
Apr 30, 2015 | 15.16 | 15.27 | 15.03 | 15.08 | 2,087,452 | -0.10(-0.67%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.12 | 15.18 | 3,303,128 | -0.11(-0.73%) |
Apr 28, 2015 | 14.97 | 15.33 | 14.93 | 15.29 | 3,193,570 | +0.33(+2.20%) |
Apr 27, 2015 | 15.08 | 15.12 | 14.92 | 14.96 | 4,586,418 | -0.10(-0.64%) |
Apr 24, 2015 | 15.30 | 15.45 | 14.96 | 15.06 | 6,572,523 | -0.37(-2.39%) |
Apr 23, 2015 | 15.11 | 15.53 | 15.08 | 15.43 | 4,570,047 | +0.29(+1.88%) |
Apr 22, 2015 | 15.12 | 15.26 | 15.08 | 15.14 | 7,073,267 | +0.04(+0.25%) |
Apr 21, 2015 | 15.00 | 15.18 | 14.99 | 15.11 | 5,622,539 | +0.12(+0.79%) |
Apr 20, 2015 | 15.09 | 15.18 | 14.97 | 14.99 | 4,602,027 | -0.10(-0.69%) |
Apr 17, 2015 | 15.37 | 15.42 | 15.03 | 15.09 | 5,131,877 | -0.35(-2.26%) |
Apr 16, 2015 | 15.33 | 15.47 | 15.25 | 15.44 | 2,510,050 | +0.09(+0.59%) |
Apr 15, 2015 | 15.41 | 15.48 | 15.29 | 15.35 | 3,257,987 | -0.06(-0.39%) |
Apr 14, 2015 | 15.57 | 15.59 | 15.37 | 15.41 | 3,969,798 | -0.19(-1.22%) |
Apr 13, 2015 | 15.65 | 15.71 | 15.59 | 15.60 | 2,399,856 | -0.08(-0.51%) |
Apr 10, 2015 | 15.54 | 15.69 | 15.50 | 15.68 | 2,155,488 | +0.14(+0.88%) |
Apr 09, 2015 | 15.46 | 15.55 | 15.38 | 15.55 | 1,355,204 | +0.07(+0.44%) |
Apr 08, 2015 | 15.49 | 15.63 | 15.43 | 15.48 | 2,958,625 | -0.03(-0.18%) |
Apr 07, 2015 | 15.71 | 15.78 | 15.51 | 15.51 | 1,668,947 | -0.18(-1.13%) |
Apr 06, 2015 | 15.39 | 15.70 | 15.26 | 15.68 | 2,610,633 | +0.15(+0.94%) |
Apr 02, 2015 | 15.63 | 15.54 | 15.54 | 15.54 | 2,453,295 | -0.11(-0.68%) |
Apr 01, 2015 | 15.70 | 15.79 | 15.58 | 15.64 | 2,851,189 | -0.15(-0.95%) |
Mar 31, 2015 | 15.70 | 15.82 | 15.60 | 15.80 | 3,848,365 | +0.07(+0.47%) |
Mar 30, 2015 | 15.45 | 15.75 | 15.43 | 15.72 | 1,996,767 | +0.31(+2.01%) |
Mar 27, 2015 | 15.31 | 15.43 | 15.25 | 15.41 | 2,339,867 | +0.05(+0.30%) |
Mar 26, 2015 | 15.20 | 15.41 | 15.17 | 15.36 | 3,223,408 | +0.12(+0.79%) |
Mar 25, 2015 | 15.54 | 15.58 | 15.22 | 15.24 | 6,508,390 | -0.31(-2.01%) |
Mar 24, 2015 | 15.57 | 15.63 | 15.43 | 15.56 | 3,182,276 | -0.05(-0.32%) |
Mar 23, 2015 | 15.63 | 15.70 | 15.52 | 15.61 | 2,781,554 | -0.03(-0.22%) |
Mar 20, 2015 | 15.69 | 15.77 | 15.58 | 15.64 | 4,495,059 | +0.01(+0.06%) |
Mar 19, 2015 | 15.30 | 15.69 | 15.27 | 15.63 | 4,131,192 | +0.28(+1.80%) |
Mar 18, 2015 | 15.70 | 15.73 | 15.26 | 15.35 | 5,636,368 | -0.44(-2.79%) |
Mar 17, 2015 | 15.67 | 15.81 | 15.61 | 15.80 | 1,763,660 | +0.04(+0.27%) |
Mar 16, 2015 | 15.70 | 15.87 | 15.70 | 15.75 | 1,814,219 | +0.17(+1.10%) |
Mar 13, 2015 | 15.52 | 15.61 | 15.35 | 15.58 | 2,792,535 | +0.08(+0.53%) |
Mar 12, 2015 | 15.33 | 15.51 | 15.33 | 15.50 | 2,555,984 | +0.20(+1.31%) |
Mar 11, 2015 | 15.38 | 15.44 | 15.27 | 15.30 | 3,229,062 | -0.08(-0.50%) |
Mar 10, 2015 | 15.58 | 15.61 | 15.38 | 15.38 | 2,964,369 | -0.33(-2.09%) |
Mar 09, 2015 | 15.57 | 15.75 | 15.49 | 15.70 | 1,998,793 | +0.16(+1.02%) |
Mar 06, 2015 | 15.69 | 15.83 | 15.53 | 15.55 | 2,395,526 | -0.18(-1.16%) |
Mar 05, 2015 | 15.81 | 15.81 | 15.61 | 15.73 | 2,052,473 | -0.07(-0.46%) |
Mar 04, 2015 | 15.65 | 15.83 | 15.56 | 15.80 | 3,188,032 | +0.13(+0.83%) |
Mar 03, 2015 | 15.77 | 15.84 | 15.57 | 15.67 | 2,088,236 | -0.10(-0.64%) |