Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.88 | 16.17 | 15.69 | 15.75 | 23,597 | -0.34(-2.11%) |
May 28, 2015 | 16.16 | 16.19 | 15.71 | 16.09 | 14,857 | -0.15(-0.92%) |
May 27, 2015 | 16.43 | 16.48 | 16.12 | 16.24 | 8,673 | -0.09(-0.54%) |
May 26, 2015 | 16.35 | 16.35 | 16.17 | 16.33 | 5,871 | -0.20(-1.19%) |
May 22, 2015 | 16.52 | 16.52 | 16.52 | 16.52 | 1,623 | +0.00(+0.00%) |
May 21, 2015 | 16.65 | 16.67 | 16.40 | 16.52 | 10,612 | +0.27(+1.65%) |
May 20, 2015 | 16.38 | 16.38 | 16.23 | 16.26 | 3,056 | -0.22(-1.34%) |
May 19, 2015 | 16.83 | 16.84 | 15.62 | 16.48 | 12,335 | -0.35(-2.05%) |
May 18, 2015 | 16.73 | 16.94 | 16.67 | 16.82 | 45,781 | +0.87(+5.44%) |
May 15, 2015 | 15.64 | 15.96 | 15.64 | 15.95 | 3,641 | -0.01(-0.04%) |
May 14, 2015 | 15.90 | 15.96 | 15.79 | 15.96 | 4,332 | +0.16(+0.99%) |
May 13, 2015 | 15.79 | 15.89 | 15.79 | 15.81 | 7,036 | +0.11(+0.70%) |
May 12, 2015 | 15.79 | 15.79 | 15.62 | 15.70 | 14,769 | -0.20(-1.29%) |
May 11, 2015 | 15.80 | 16.02 | 15.80 | 15.90 | 4,191 | +0.08(+0.51%) |
May 08, 2015 | 15.66 | 15.92 | 15.66 | 15.82 | 5,752 | +0.12(+0.73%) |
May 07, 2015 | 15.75 | 15.77 | 15.68 | 15.70 | 7,588 | -0.08(-0.52%) |
May 06, 2015 | 15.61 | 15.79 | 15.61 | 15.79 | 2,916 | -0.05(-0.34%) |
May 05, 2015 | 15.83 | 16.00 | 15.81 | 15.84 | 5,653 | +0.02(+0.13%) |
May 04, 2015 | 15.72 | 15.91 | 15.70 | 15.82 | 6,856 | +0.33(+2.14%) |
May 01, 2015 | 15.72 | 15.72 | 15.26 | 15.49 | 13,950 | +0.03(+0.22%) |
Apr 30, 2015 | 15.62 | 15.79 | 15.45 | 15.45 | 19,291 | -0.26(-1.68%) |
Apr 29, 2015 | 15.70 | 15.73 | 15.54 | 15.72 | 4,751 | -0.05(-0.30%) |
Apr 28, 2015 | 15.77 | 15.89 | 15.68 | 15.77 | 8,934 | -0.18(-1.10%) |
Apr 27, 2015 | 15.95 | 16.04 | 15.89 | 15.94 | 11,963 | +0.06(+0.38%) |
Apr 24, 2015 | 15.79 | 16.08 | 15.79 | 15.88 | 2,677 | +0.08(+0.51%) |
Apr 23, 2015 | 15.72 | 15.81 | 15.68 | 15.80 | 1,985 | +0.01(+0.04%) |
Apr 22, 2015 | 15.64 | 15.79 | 15.64 | 15.79 | 689 | +0.17(+1.08%) |
Apr 21, 2015 | 15.61 | 15.67 | 15.59 | 15.62 | 5,746 | +0.16(+1.01%) |
Apr 20, 2015 | 15.44 | 15.47 | 15.41 | 15.47 | 2,993 | -0.05(-0.31%) |
Apr 17, 2015 | 15.58 | 15.58 | 15.46 | 15.51 | 13,153 | -0.12(-0.78%) |
Apr 16, 2015 | 15.61 | 15.76 | 15.60 | 15.64 | 12,640 | +0.09(+0.61%) |
Apr 15, 2015 | 15.68 | 15.68 | 15.51 | 15.54 | 4,087 | -0.03(-0.22%) |
Apr 14, 2015 | 15.65 | 15.70 | 15.54 | 15.58 | 16,632 | +0.05(+0.35%) |
Apr 13, 2015 | 15.66 | 15.70 | 15.41 | 15.52 | 39,214 | -0.05(-0.34%) |
Apr 10, 2015 | 15.69 | 15.70 | 15.45 | 15.57 | 4,749 | -0.08(-0.53%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.55 | 15.66 | 2,537 | +0.05(+0.35%) |
Apr 08, 2015 | 15.77 | 15.77 | 15.39 | 15.60 | 15,668 | -0.18(-1.12%) |
Apr 07, 2015 | 15.82 | 15.86 | 15.73 | 15.78 | 16,015 | -0.03(-0.21%) |
Apr 06, 2015 | 15.45 | 15.89 | 15.45 | 15.81 | 11,612 | +0.51(+3.37%) |
Apr 02, 2015 | 15.25 | 15.30 | 15.30 | 15.30 | 24,945 | +0.06(+0.40%) |
Apr 01, 2015 | 15.20 | 15.24 | 15.07 | 15.24 | 20,703 | +0.33(+2.23%) |
Mar 31, 2015 | 14.91 | 14.94 | 14.80 | 14.90 | 37,769 | -0.35(-2.27%) |
Mar 30, 2015 | 15.28 | 15.32 | 15.15 | 15.25 | 25,680 | -0.22(-1.45%) |
Mar 27, 2015 | 15.48 | 15.60 | 15.44 | 15.47 | 5,817 | +0.00(+0.00%) |
Mar 26, 2015 | 15.56 | 15.56 | 15.35 | 15.47 | 13,877 | +0.12(+0.75%) |
Mar 25, 2015 | 15.58 | 15.58 | 15.32 | 15.36 | 28,698 | -0.05(-0.31%) |
Mar 24, 2015 | 15.40 | 15.54 | 15.38 | 15.41 | 17,767 | +0.28(+1.84%) |
Mar 23, 2015 | 14.99 | 15.18 | 14.97 | 15.13 | 10,431 | +0.13(+0.86%) |
Mar 20, 2015 | 15.09 | 15.09 | 14.91 | 15.00 | 10,136 | +0.85(+6.03%) |
Mar 19, 2015 | 14.33 | 14.41 | 14.08 | 14.15 | 33,647 | -0.23(-1.57%) |
Mar 18, 2015 | 14.05 | 14.41 | 14.05 | 14.37 | 18,041 | +0.33(+2.33%) |
Mar 17, 2015 | 14.05 | 14.32 | 13.98 | 14.05 | 21,496 | -0.09(-0.67%) |
Mar 16, 2015 | 14.06 | 14.17 | 14.06 | 14.14 | 7,318 | +0.11(+0.76%) |
Mar 13, 2015 | 14.19 | 14.25 | 14.01 | 14.03 | 7,116 | -0.29(-2.02%) |
Mar 12, 2015 | 14.21 | 14.34 | 14.15 | 14.32 | 6,880 | +0.29(+2.06%) |
Mar 11, 2015 | 14.06 | 14.17 | 13.99 | 14.03 | 5,873 | -0.14(-1.02%) |
Mar 10, 2015 | 14.30 | 14.30 | 14.07 | 14.18 | 12,851 | -0.21(-1.48%) |
Mar 09, 2015 | 14.22 | 14.43 | 14.22 | 14.39 | 23,189 | +0.23(+1.60%) |
Mar 06, 2015 | 14.33 | 14.33 | 14.15 | 14.16 | 11,699 | -0.22(-1.53%) |
Mar 05, 2015 | 14.42 | 14.54 | 14.38 | 14.38 | 2,417 | -0.01(-0.09%) |
Mar 04, 2015 | 14.42 | 14.53 | 14.40 | 14.40 | 3,464 | +0.08(+0.57%) |
Mar 03, 2015 | 14.49 | 14.49 | 14.25 | 14.32 | 3,758 | -0.23(-1.56%) |