Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.79 | 14.94 | 14.73 | 14.75 | 1,990,317 | -0.08(-0.52%) |
May 28, 2015 | 14.80 | 14.85 | 14.73 | 14.83 | 1,311,092 | -0.01(-0.05%) |
May 27, 2015 | 14.64 | 14.88 | 14.64 | 14.83 | 1,117,103 | +0.17(+1.17%) |
May 26, 2015 | 14.72 | 14.75 | 14.55 | 14.66 | 1,096,057 | -0.09(-0.63%) |
May 22, 2015 | 14.78 | 14.76 | 14.76 | 14.76 | 1,405,145 | -0.08(-0.55%) |
May 21, 2015 | 14.91 | 15.08 | 14.75 | 14.84 | 1,631,997 | +0.02(+0.11%) |
May 20, 2015 | 14.78 | 14.96 | 14.63 | 14.82 | 1,465,339 | +0.09(+0.61%) |
May 19, 2015 | 14.59 | 14.75 | 14.44 | 14.73 | 1,797,814 | +0.15(+1.04%) |
May 18, 2015 | 14.41 | 14.61 | 14.37 | 14.58 | 1,082,146 | +0.12(+0.86%) |
May 15, 2015 | 14.40 | 14.50 | 14.33 | 14.46 | 1,344,469 | +0.06(+0.43%) |
May 14, 2015 | 14.27 | 14.42 | 14.20 | 14.40 | 968,668 | +0.19(+1.34%) |
May 13, 2015 | 14.34 | 14.41 | 14.15 | 14.20 | 1,034,301 | -0.09(-0.63%) |
May 12, 2015 | 14.25 | 14.33 | 14.10 | 14.29 | 956,769 | -0.01(-0.05%) |
May 11, 2015 | 14.26 | 14.55 | 14.22 | 14.30 | 1,918,529 | -0.01(-0.08%) |
May 08, 2015 | 14.51 | 14.80 | 14.30 | 14.31 | 1,557,643 | +0.02(+0.14%) |
May 07, 2015 | 13.89 | 14.41 | 13.84 | 14.29 | 2,144,901 | +0.17(+1.18%) |
May 06, 2015 | 14.31 | 14.44 | 13.87 | 14.13 | 2,290,183 | -0.16(-1.12%) |
May 05, 2015 | 14.74 | 14.74 | 14.21 | 14.29 | 2,284,340 | -0.49(-3.32%) |
May 04, 2015 | 15.04 | 15.10 | 14.75 | 14.78 | 1,783,891 | -0.28(-1.86%) |
May 01, 2015 | 15.15 | 15.27 | 14.94 | 15.06 | 1,865,901 | -0.11(-0.72%) |
Apr 30, 2015 | 15.72 | 15.79 | 15.07 | 15.17 | 2,947,721 | -0.85(-5.32%) |
Apr 29, 2015 | 16.29 | 16.32 | 15.81 | 16.02 | 1,394,161 | -0.33(-2.02%) |
Apr 28, 2015 | 16.20 | 16.44 | 16.20 | 16.35 | 1,150,082 | +0.13(+0.79%) |
Apr 27, 2015 | 16.43 | 16.50 | 16.14 | 16.22 | 3,132,146 | -0.15(-0.93%) |
Apr 24, 2015 | 16.46 | 16.51 | 16.35 | 16.37 | 701,741 | -0.09(-0.54%) |
Apr 23, 2015 | 16.36 | 16.49 | 16.36 | 16.46 | 2,394,553 | +0.10(+0.59%) |
Apr 22, 2015 | 16.38 | 16.49 | 16.34 | 16.36 | 889,458 | -0.02(-0.09%) |
Apr 21, 2015 | 16.43 | 16.53 | 16.34 | 16.38 | 863,868 | +0.02(+0.09%) |
Apr 20, 2015 | 16.42 | 16.51 | 16.34 | 16.36 | 1,588,824 | +0.01(+0.05%) |
Apr 17, 2015 | 16.41 | 16.46 | 16.23 | 16.36 | 1,296,670 | -0.14(-0.83%) |
Apr 16, 2015 | 16.63 | 16.68 | 16.42 | 16.49 | 857,267 | -0.16(-0.98%) |
Apr 15, 2015 | 16.76 | 16.85 | 16.64 | 16.65 | 986,669 | -0.07(-0.44%) |
Apr 14, 2015 | 16.90 | 16.92 | 16.67 | 16.73 | 1,093,575 | -0.17(-1.01%) |
Apr 13, 2015 | 16.75 | 16.93 | 16.74 | 16.90 | 1,109,558 | +0.15(+0.91%) |
Apr 10, 2015 | 16.77 | 16.92 | 16.72 | 16.75 | 1,123,915 | +0.09(+0.54%) |
Apr 09, 2015 | 17.11 | 17.12 | 16.64 | 16.66 | 1,051,464 | -0.46(-2.68%) |
Apr 08, 2015 | 17.25 | 17.30 | 17.00 | 17.12 | 1,078,881 | -0.14(-0.81%) |
Apr 07, 2015 | 17.35 | 17.41 | 17.23 | 17.26 | 1,251,271 | -0.09(-0.49%) |
Apr 06, 2015 | 17.28 | 17.44 | 17.28 | 17.34 | 948,331 | +0.05(+0.31%) |
Apr 02, 2015 | 17.05 | 17.29 | 17.29 | 17.29 | 1,485,380 | +0.23(+1.35%) |
Apr 01, 2015 | 17.02 | 17.26 | 16.88 | 17.06 | 1,035,733 | +0.05(+0.30%) |
Mar 31, 2015 | 17.11 | 17.20 | 16.94 | 17.01 | 1,396,504 | -0.20(-1.17%) |
Mar 30, 2015 | 17.16 | 17.25 | 17.09 | 17.21 | 1,027,774 | +0.19(+1.10%) |
Mar 27, 2015 | 16.94 | 17.12 | 16.86 | 17.02 | 1,085,304 | +0.08(+0.46%) |
Mar 26, 2015 | 16.86 | 17.05 | 16.85 | 16.95 | 2,503,187 | +0.04(+0.21%) |
Mar 25, 2015 | 17.30 | 17.34 | 16.90 | 16.91 | 1,497,899 | -0.32(-1.85%) |
Mar 24, 2015 | 17.31 | 17.42 | 17.20 | 17.23 | 820,652 | -0.11(-0.63%) |
Mar 23, 2015 | 17.57 | 17.57 | 17.29 | 17.34 | 2,917,293 | -0.23(-1.33%) |
Mar 20, 2015 | 16.88 | 17.60 | 16.86 | 17.57 | 4,267,763 | +0.75(+4.44%) |
Mar 19, 2015 | 16.74 | 16.88 | 16.64 | 16.83 | 830,511 | +0.06(+0.37%) |
Mar 18, 2015 | 16.53 | 16.78 | 16.28 | 16.76 | 1,047,306 | +0.26(+1.58%) |
Mar 17, 2015 | 16.43 | 16.52 | 16.35 | 16.50 | 1,083,443 | -0.02(-0.09%) |
Mar 16, 2015 | 16.50 | 16.67 | 16.44 | 16.52 | 617,446 | +0.10(+0.62%) |
Mar 13, 2015 | 16.56 | 16.57 | 16.28 | 16.42 | 863,819 | -0.18(-1.05%) |
Mar 12, 2015 | 16.45 | 16.70 | 16.39 | 16.59 | 989,184 | +0.28(+1.74%) |
Mar 11, 2015 | 16.13 | 16.34 | 16.10 | 16.31 | 654,310 | +0.20(+1.23%) |
Mar 10, 2015 | 16.14 | 16.23 | 15.98 | 16.11 | 852,982 | -0.14(-0.86%) |
Mar 09, 2015 | 16.25 | 16.36 | 16.18 | 16.25 | 699,790 | +0.11(+0.70%) |
Mar 06, 2015 | 16.97 | 17.00 | 16.11 | 16.14 | 1,370,451 | -0.95(-5.55%) |
Mar 05, 2015 | 16.95 | 17.19 | 16.92 | 17.09 | 914,841 | +0.16(+0.97%) |
Mar 04, 2015 | 16.97 | 17.04 | 16.78 | 16.92 | 956,360 | -0.12(-0.71%) |
Mar 03, 2015 | 17.03 | 17.15 | 16.95 | 17.04 | 1,056,767 | -0.12(-0.70%) |