Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.12 | 15.12 | 14.92 | 14.94 | 576,503 | -0.16(-1.09%) |
May 28, 2015 | 15.16 | 15.17 | 15.03 | 15.10 | 682,887 | -0.04(-0.26%) |
May 27, 2015 | 15.05 | 15.17 | 14.99 | 15.14 | 617,983 | +0.15(+0.99%) |
May 26, 2015 | 15.09 | 15.11 | 14.95 | 14.99 | 979,056 | -0.12(-0.78%) |
May 22, 2015 | 15.12 | 15.11 | 15.11 | 15.11 | 819,481 | -0.00(-0.02%) |
May 21, 2015 | 15.23 | 15.23 | 15.06 | 15.12 | 612,782 | -0.08(-0.51%) |
May 20, 2015 | 15.27 | 15.29 | 15.17 | 15.19 | 861,539 | -0.02(-0.12%) |
May 19, 2015 | 15.21 | 15.30 | 15.17 | 15.21 | 1,223,990 | -0.05(-0.32%) |
May 18, 2015 | 15.28 | 15.30 | 15.18 | 15.26 | 2,812,717 | -0.05(-0.33%) |
May 15, 2015 | 15.24 | 15.36 | 15.18 | 15.31 | 5,908,326 | +0.14(+0.93%) |
May 14, 2015 | 14.96 | 15.17 | 14.94 | 15.17 | 5,638,312 | +0.30(+2.00%) |
May 13, 2015 | 15.10 | 15.17 | 14.84 | 14.87 | 5,591,176 | -0.14(-0.91%) |
May 12, 2015 | 14.90 | 15.05 | 14.77 | 15.01 | 7,537,422 | +0.05(+0.31%) |
May 11, 2015 | 15.19 | 15.24 | 14.92 | 14.96 | 581,330 | -0.25(-1.62%) |
May 08, 2015 | 15.18 | 15.40 | 15.07 | 15.21 | 567,129 | +0.24(+1.59%) |
May 07, 2015 | 14.78 | 15.04 | 14.77 | 14.97 | 780,729 | +0.23(+1.59%) |
May 06, 2015 | 14.77 | 14.81 | 14.66 | 14.74 | 1,048,434 | -0.03(-0.19%) |
May 05, 2015 | 15.11 | 15.11 | 14.74 | 14.76 | 1,766,556 | -0.33(-2.20%) |
May 04, 2015 | 15.14 | 15.23 | 15.07 | 15.10 | 750,974 | +0.02(+0.16%) |
May 01, 2015 | 14.98 | 15.18 | 14.98 | 15.07 | 808,172 | +0.12(+0.81%) |
Apr 30, 2015 | 15.14 | 15.16 | 14.86 | 14.95 | 1,040,807 | -0.24(-1.60%) |
Apr 29, 2015 | 15.40 | 15.41 | 15.15 | 15.19 | 985,077 | -0.32(-2.04%) |
Apr 28, 2015 | 15.52 | 15.55 | 15.41 | 15.51 | 566,738 | -0.05(-0.30%) |
Apr 27, 2015 | 15.60 | 15.69 | 15.52 | 15.56 | 797,141 | +0.00(+0.00%) |
Apr 24, 2015 | 15.56 | 15.65 | 15.49 | 15.56 | 775,694 | +0.04(+0.23%) |
Apr 23, 2015 | 15.48 | 15.56 | 15.45 | 15.52 | 521,087 | +0.04(+0.23%) |
Apr 22, 2015 | 15.49 | 15.56 | 15.45 | 15.49 | 525,945 | +0.04(+0.23%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.41 | 15.45 | 923,073 | +0.03(+0.20%) |
Apr 20, 2015 | 15.46 | 15.50 | 15.37 | 15.42 | 628,282 | +0.03(+0.20%) |
Apr 17, 2015 | 15.39 | 15.49 | 15.28 | 15.39 | 909,616 | -0.09(-0.56%) |
Apr 16, 2015 | 15.40 | 15.53 | 15.32 | 15.48 | 1,645,114 | +0.05(+0.36%) |
Apr 15, 2015 | 15.59 | 15.59 | 15.41 | 15.42 | 687,799 | -0.11(-0.71%) |
Apr 14, 2015 | 15.53 | 15.61 | 15.51 | 15.53 | 817,617 | +0.06(+0.40%) |
Apr 13, 2015 | 15.53 | 15.57 | 15.47 | 15.47 | 790,199 | -0.05(-0.30%) |
Apr 10, 2015 | 15.63 | 15.70 | 15.47 | 15.52 | 760,355 | -0.01(-0.05%) |
Apr 09, 2015 | 15.85 | 15.85 | 15.49 | 15.52 | 888,905 | -0.34(-2.12%) |
Apr 08, 2015 | 15.88 | 15.89 | 15.82 | 15.86 | 509,745 | +0.02(+0.10%) |
Apr 07, 2015 | 16.11 | 16.11 | 15.84 | 15.84 | 508,809 | -0.28(-1.75%) |
Apr 06, 2015 | 16.01 | 16.17 | 16.00 | 16.13 | 912,421 | +0.17(+1.08%) |
Apr 02, 2015 | 15.84 | 15.95 | 15.95 | 15.95 | 857,834 | +0.14(+0.87%) |
Apr 01, 2015 | 15.88 | 15.91 | 15.72 | 15.82 | 3,313,946 | -0.04(-0.27%) |
Mar 31, 2015 | 15.92 | 16.05 | 15.84 | 15.86 | 641,486 | -0.16(-0.98%) |
Mar 30, 2015 | 15.88 | 16.03 | 15.81 | 16.02 | 815,443 | +0.23(+1.49%) |
Mar 27, 2015 | 15.76 | 15.83 | 15.72 | 15.78 | 525,045 | +0.04(+0.27%) |
Mar 26, 2015 | 15.77 | 15.84 | 15.69 | 15.74 | 796,983 | -0.11(-0.67%) |
Mar 25, 2015 | 16.15 | 16.17 | 15.81 | 15.84 | 873,799 | -0.29(-1.79%) |
Mar 24, 2015 | 16.29 | 16.29 | 16.12 | 16.13 | 686,929 | -0.13(-0.82%) |
Mar 23, 2015 | 16.30 | 16.39 | 16.23 | 16.27 | 848,087 | -0.02(-0.11%) |
Mar 20, 2015 | 15.94 | 16.29 | 15.92 | 16.28 | 622,319 | +0.40(+2.52%) |
Mar 19, 2015 | 15.82 | 15.96 | 15.82 | 15.88 | 820,312 | +0.00(+0.00%) |
Mar 18, 2015 | 15.56 | 15.93 | 15.47 | 15.88 | 685,238 | +0.33(+2.10%) |
Mar 17, 2015 | 15.54 | 15.63 | 15.48 | 15.56 | 528,550 | -0.02(-0.10%) |
Mar 16, 2015 | 15.47 | 15.67 | 15.45 | 15.57 | 770,391 | +0.18(+1.16%) |
Mar 13, 2015 | 15.39 | 15.44 | 15.30 | 15.39 | 703,856 | -0.01(-0.08%) |
Mar 12, 2015 | 15.21 | 15.42 | 15.20 | 15.40 | 527,695 | +0.26(+1.75%) |
Mar 11, 2015 | 15.17 | 15.19 | 15.09 | 15.14 | 525,879 | -0.00(-0.03%) |
Mar 10, 2015 | 15.09 | 15.21 | 15.09 | 15.14 | 721,002 | +0.00(+0.03%) |
Mar 09, 2015 | 15.09 | 15.18 | 15.07 | 15.14 | 492,305 | +0.12(+0.78%) |
Mar 06, 2015 | 15.42 | 15.42 | 15.00 | 15.02 | 1,453,002 | -0.51(-3.26%) |
Mar 05, 2015 | 15.56 | 15.68 | 15.53 | 15.53 | 417,689 | +0.07(+0.43%) |
Mar 04, 2015 | 15.60 | 15.64 | 15.44 | 15.46 | 689,998 | -0.17(-1.11%) |
Mar 03, 2015 | 15.67 | 15.67 | 15.54 | 15.64 | 831,196 | -0.02(-0.13%) |