Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.93 | 14.98 | 14.89 | 14.89 | 2,348,841 | +0.05(+0.36%) |
May 28, 2015 | 14.80 | 14.85 | 14.73 | 14.83 | 1,949,500 | -0.20(-1.36%) |
May 27, 2015 | 14.97 | 15.04 | 14.94 | 15.04 | 3,954,970 | +0.01(+0.04%) |
May 26, 2015 | 15.17 | 15.17 | 15.00 | 15.03 | 1,841,354 | +0.02(+0.13%) |
May 22, 2015 | 15.03 | 15.01 | 15.01 | 15.01 | 1,260,262 | -0.13(-0.87%) |
May 21, 2015 | 15.08 | 15.18 | 15.06 | 15.14 | 1,873,451 | +0.16(+1.06%) |
May 20, 2015 | 14.99 | 15.08 | 14.95 | 14.98 | 3,033,325 | -0.07(-0.44%) |
May 19, 2015 | 15.08 | 15.09 | 15.00 | 15.05 | 3,201,323 | -0.29(-1.89%) |
May 18, 2015 | 15.28 | 15.38 | 15.20 | 15.34 | 2,338,895 | -0.31(-1.98%) |
May 15, 2015 | 15.55 | 15.65 | 15.51 | 15.65 | 3,192,400 | -0.01(-0.04%) |
May 14, 2015 | 15.72 | 15.72 | 15.60 | 15.66 | 4,998,658 | +0.11(+0.72%) |
May 13, 2015 | 15.56 | 15.63 | 15.53 | 15.55 | 2,638,751 | +0.32(+2.08%) |
May 12, 2015 | 15.14 | 15.27 | 15.12 | 15.23 | 4,149,282 | +0.36(+2.40%) |
May 11, 2015 | 14.87 | 14.97 | 14.87 | 14.87 | 3,072,025 | -0.28(-1.83%) |
May 08, 2015 | 15.12 | 15.16 | 15.00 | 15.15 | 2,031,130 | +0.17(+1.10%) |
May 07, 2015 | 15.06 | 15.06 | 14.94 | 14.98 | 7,505,476 | -0.19(-1.26%) |
May 06, 2015 | 15.33 | 15.34 | 15.10 | 15.18 | 4,098,520 | -0.26(-1.71%) |
May 05, 2015 | 15.46 | 15.52 | 15.40 | 15.44 | 3,096,705 | -0.02(-0.13%) |
May 04, 2015 | 15.45 | 15.50 | 15.43 | 15.46 | 1,994,974 | -0.03(-0.17%) |
May 01, 2015 | 15.44 | 15.50 | 15.37 | 15.49 | 1,686,188 | +0.09(+0.56%) |
Apr 30, 2015 | 15.36 | 15.43 | 15.28 | 15.40 | 5,110,528 | -0.32(-2.06%) |
Apr 29, 2015 | 15.68 | 15.80 | 15.67 | 15.72 | 4,256,205 | -0.38(-2.38%) |
Apr 28, 2015 | 15.98 | 16.13 | 15.96 | 16.11 | 2,964,124 | +0.22(+1.41%) |
Apr 27, 2015 | 15.86 | 16.00 | 15.86 | 15.88 | 1,849,639 | +0.08(+0.50%) |
Apr 24, 2015 | 15.72 | 15.82 | 15.70 | 15.80 | 2,446,208 | +0.35(+2.26%) |
Apr 23, 2015 | 15.25 | 15.47 | 15.24 | 15.45 | 2,060,410 | +0.11(+0.73%) |
Apr 22, 2015 | 15.31 | 15.35 | 15.24 | 15.34 | 1,956,845 | +0.04(+0.26%) |
Apr 21, 2015 | 15.36 | 15.41 | 15.28 | 15.30 | 3,176,362 | -0.05(-0.30%) |
Apr 20, 2015 | 15.33 | 15.39 | 15.30 | 15.35 | 3,387,752 | -0.03(-0.17%) |
Apr 17, 2015 | 15.39 | 15.43 | 15.28 | 15.37 | 4,172,305 | -0.29(-1.86%) |
Apr 16, 2015 | 15.61 | 15.74 | 15.57 | 15.67 | 5,947,890 | +0.24(+1.58%) |
Apr 15, 2015 | 15.32 | 15.50 | 15.27 | 15.42 | 5,928,575 | +0.05(+0.30%) |
Apr 14, 2015 | 15.32 | 15.39 | 15.29 | 15.37 | 2,439,854 | +0.09(+0.56%) |
Apr 13, 2015 | 15.34 | 15.37 | 15.26 | 15.29 | 2,840,581 | -0.26(-1.70%) |
Apr 10, 2015 | 15.50 | 15.58 | 15.50 | 15.55 | 1,679,492 | +0.03(+0.21%) |
Apr 09, 2015 | 15.57 | 15.57 | 15.43 | 15.52 | 2,968,427 | -0.04(-0.25%) |
Apr 08, 2015 | 15.55 | 15.64 | 15.48 | 15.56 | 5,947,740 | +0.17(+1.07%) |
Apr 07, 2015 | 15.37 | 15.48 | 15.37 | 15.39 | 3,629,096 | +0.08(+0.52%) |
Apr 06, 2015 | 15.20 | 15.46 | 15.19 | 15.32 | 3,741,890 | +0.14(+0.91%) |
Apr 02, 2015 | 15.09 | 15.18 | 15.18 | 15.18 | 4,983,964 | +0.05(+0.35%) |
Apr 01, 2015 | 15.14 | 15.19 | 15.08 | 15.12 | 3,253,480 | +0.03(+0.17%) |
Mar 31, 2015 | 15.06 | 15.20 | 15.05 | 15.10 | 3,045,843 | -0.18(-1.17%) |
Mar 30, 2015 | 15.27 | 15.33 | 15.26 | 15.28 | 3,460,818 | -0.17(-1.07%) |
Mar 27, 2015 | 15.51 | 15.53 | 15.42 | 15.44 | 5,054,123 | -0.15(-0.97%) |
Mar 26, 2015 | 15.64 | 15.64 | 15.51 | 15.59 | 4,324,876 | -0.15(-0.96%) |
Mar 25, 2015 | 15.96 | 15.98 | 15.73 | 15.74 | 3,144,597 | -0.18(-1.12%) |
Mar 24, 2015 | 15.97 | 16.00 | 15.90 | 15.92 | 3,645,565 | +0.01(+0.04%) |
Mar 23, 2015 | 15.83 | 15.97 | 15.80 | 15.92 | 2,766,921 | +0.11(+0.71%) |
Mar 20, 2015 | 15.68 | 15.86 | 15.64 | 15.80 | 5,056,203 | +0.46(+2.97%) |
Mar 19, 2015 | 15.38 | 15.44 | 15.30 | 15.35 | 3,093,842 | -0.15(-0.98%) |
Mar 18, 2015 | 15.07 | 15.53 | 15.06 | 15.50 | 5,876,808 | +0.45(+2.98%) |
Mar 17, 2015 | 15.02 | 15.09 | 15.00 | 15.05 | 2,726,392 | -0.05(-0.31%) |
Mar 16, 2015 | 15.08 | 15.15 | 15.06 | 15.10 | 4,502,563 | +0.13(+0.88%) |
Mar 13, 2015 | 15.04 | 15.05 | 14.83 | 14.97 | 4,804,128 | -0.30(-1.95%) |
Mar 12, 2015 | 15.23 | 15.29 | 15.20 | 15.26 | 3,789,486 | +0.43(+2.89%) |
Mar 11, 2015 | 14.90 | 14.92 | 14.79 | 14.83 | 4,147,609 | -0.04(-0.27%) |
Mar 10, 2015 | 14.98 | 15.02 | 14.84 | 14.87 | 4,866,582 | -0.35(-2.30%) |
Mar 09, 2015 | 15.24 | 15.26 | 15.19 | 15.22 | 2,357,020 | +0.00(+0.00%) |
Mar 06, 2015 | 15.40 | 15.41 | 15.22 | 15.22 | 2,616,032 | -0.27(-1.75%) |
Mar 05, 2015 | 15.53 | 15.55 | 15.45 | 15.49 | 2,160,210 | -0.08(-0.51%) |
Mar 04, 2015 | 15.65 | 15.66 | 15.50 | 15.57 | 1,457,498 | -0.09(-0.55%) |
Mar 03, 2015 | 15.67 | 15.70 | 15.64 | 15.66 | 2,192,528 | +0.01(+0.04%) |