Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.08 | 15.28 | 14.76 | 14.80 | 3,548,755 | -0.28(-1.88%) |
May 28, 2015 | 15.25 | 15.28 | 15.01 | 15.09 | 394,807 | -0.19(-1.25%) |
May 27, 2015 | 15.24 | 15.35 | 15.20 | 15.28 | 454,414 | +0.04(+0.23%) |
May 26, 2015 | 15.32 | 15.36 | 15.17 | 15.24 | 526,720 | -0.09(-0.60%) |
May 22, 2015 | 15.24 | 15.34 | 15.34 | 15.34 | 341,537 | +0.09(+0.56%) |
May 21, 2015 | 15.35 | 15.42 | 15.17 | 15.25 | 322,910 | -0.09(-0.60%) |
May 20, 2015 | 15.48 | 15.54 | 15.32 | 15.34 | 370,528 | -0.15(-0.96%) |
May 19, 2015 | 15.54 | 15.59 | 15.38 | 15.49 | 512,529 | -0.23(-1.45%) |
May 18, 2015 | 15.57 | 15.73 | 15.49 | 15.72 | 684,144 | +0.09(+0.59%) |
May 15, 2015 | 15.44 | 15.65 | 15.39 | 15.63 | 1,518,132 | +0.19(+1.24%) |
May 14, 2015 | 15.44 | 15.57 | 15.07 | 15.44 | 1,115,220 | +0.23(+1.49%) |
May 13, 2015 | 15.32 | 15.59 | 15.14 | 15.21 | 997,568 | -0.04(-0.28%) |
May 12, 2015 | 15.12 | 15.32 | 14.82 | 15.25 | 640,714 | +0.01(+0.09%) |
May 11, 2015 | 15.24 | 15.43 | 15.12 | 15.24 | 1,165,398 | -0.07(-0.46%) |
May 08, 2015 | 15.09 | 15.36 | 15.05 | 15.31 | 661,987 | +0.39(+2.62%) |
May 07, 2015 | 14.71 | 14.96 | 14.60 | 14.92 | 297,678 | +0.21(+1.45%) |
May 06, 2015 | 14.76 | 14.84 | 14.54 | 14.71 | 285,200 | -0.05(-0.34%) |
May 05, 2015 | 14.91 | 14.98 | 14.73 | 14.76 | 661,017 | -0.22(-1.47%) |
May 04, 2015 | 15.01 | 15.17 | 14.88 | 14.98 | 1,449,483 | +0.07(+0.48%) |
May 01, 2015 | 14.93 | 15.05 | 14.76 | 14.90 | 828,048 | +0.00(+0.00%) |
Apr 30, 2015 | 15.15 | 15.15 | 14.79 | 14.90 | 552,965 | -0.23(-1.55%) |
Apr 29, 2015 | 15.24 | 15.31 | 15.06 | 15.14 | 654,878 | -0.26(-1.66%) |
Apr 28, 2015 | 15.47 | 15.51 | 15.33 | 15.39 | 715,521 | -0.07(-0.46%) |
Apr 27, 2015 | 15.61 | 15.68 | 15.36 | 15.46 | 543,828 | -0.12(-0.77%) |
Apr 24, 2015 | 15.51 | 15.70 | 15.37 | 15.59 | 1,215,248 | +0.06(+0.37%) |
Apr 23, 2015 | 15.88 | 15.97 | 15.46 | 15.53 | 998,684 | -0.37(-2.32%) |
Apr 22, 2015 | 16.22 | 16.23 | 15.89 | 15.90 | 568,868 | -0.28(-1.71%) |
Apr 21, 2015 | 16.21 | 16.30 | 16.12 | 16.17 | 535,120 | +0.06(+0.35%) |
Apr 20, 2015 | 16.24 | 16.32 | 16.11 | 16.12 | 406,589 | -0.06(-0.35%) |
Apr 17, 2015 | 16.42 | 16.54 | 16.15 | 16.17 | 772,919 | -0.35(-2.15%) |
Apr 16, 2015 | 16.57 | 16.67 | 16.36 | 16.53 | 763,236 | -0.05(-0.30%) |
Apr 15, 2015 | 16.72 | 16.74 | 16.55 | 16.58 | 727,306 | -0.05(-0.30%) |
Apr 14, 2015 | 16.70 | 17.01 | 16.54 | 16.63 | 642,471 | +0.04(+0.21%) |
Apr 13, 2015 | 16.64 | 16.81 | 16.53 | 16.59 | 276,074 | +0.01(+0.09%) |
Apr 10, 2015 | 16.74 | 16.86 | 16.48 | 16.58 | 945,378 | +0.09(+0.56%) |
Apr 09, 2015 | 16.74 | 16.81 | 16.42 | 16.49 | 620,127 | -0.31(-1.86%) |
Apr 08, 2015 | 16.68 | 16.88 | 16.65 | 16.80 | 480,801 | +0.09(+0.51%) |
Apr 07, 2015 | 16.85 | 16.91 | 16.66 | 16.71 | 476,006 | -0.16(-0.93%) |
Apr 06, 2015 | 16.66 | 16.96 | 16.57 | 16.87 | 763,543 | +0.19(+1.15%) |
Apr 02, 2015 | 16.55 | 16.68 | 16.68 | 16.68 | 359,149 | +0.11(+0.69%) |
Apr 01, 2015 | 16.51 | 16.64 | 16.40 | 16.57 | 392,747 | -0.01(-0.04%) |
Mar 31, 2015 | 16.65 | 16.82 | 16.49 | 16.57 | 861,532 | -0.05(-0.30%) |
Mar 30, 2015 | 16.57 | 16.69 | 16.40 | 16.62 | 759,536 | +0.17(+1.04%) |
Mar 27, 2015 | 16.08 | 16.57 | 16.08 | 16.45 | 1,025,506 | +0.18(+1.13%) |
Mar 26, 2015 | 16.14 | 16.37 | 16.02 | 16.27 | 1,192,299 | +0.09(+0.53%) |
Mar 25, 2015 | 16.42 | 16.66 | 16.10 | 16.18 | 472,268 | -0.26(-1.55%) |
Mar 24, 2015 | 16.81 | 16.95 | 16.37 | 16.44 | 729,415 | -0.27(-1.61%) |
Mar 23, 2015 | 16.71 | 17.08 | 16.49 | 16.71 | 847,939 | -0.01(-0.04%) |
Mar 20, 2015 | 16.07 | 16.91 | 16.04 | 16.71 | 3,841,787 | +0.62(+3.88%) |
Mar 19, 2015 | 15.80 | 16.16 | 15.72 | 16.09 | 466,575 | +0.21(+1.34%) |
Mar 18, 2015 | 15.51 | 15.98 | 15.40 | 15.88 | 558,469 | +0.38(+2.47%) |
Mar 17, 2015 | 15.59 | 15.76 | 15.34 | 15.49 | 488,081 | -0.13(-0.82%) |
Mar 16, 2015 | 15.46 | 15.63 | 15.23 | 15.62 | 773,440 | +0.31(+1.99%) |
Mar 13, 2015 | 15.46 | 15.46 | 15.26 | 15.32 | 358,466 | -0.13(-0.83%) |
Mar 12, 2015 | 15.35 | 15.66 | 15.22 | 15.44 | 380,844 | +0.19(+1.26%) |
Mar 11, 2015 | 15.17 | 15.46 | 15.11 | 15.25 | 475,014 | +0.15(+0.99%) |
Mar 10, 2015 | 15.10 | 15.32 | 15.09 | 15.10 | 584,891 | -0.11(-0.75%) |
Mar 09, 2015 | 15.15 | 15.36 | 15.08 | 15.22 | 902,576 | +0.11(+0.70%) |
Mar 06, 2015 | 15.50 | 15.51 | 14.97 | 15.11 | 559,773 | -0.53(-3.40%) |
Mar 05, 2015 | 15.49 | 15.70 | 15.39 | 15.64 | 256,776 | +0.13(+0.87%) |
Mar 04, 2015 | 15.58 | 15.84 | 15.49 | 15.51 | 377,559 | -0.16(-1.04%) |
Mar 03, 2015 | 15.97 | 15.97 | 15.60 | 15.67 | 774,349 | -0.37(-2.30%) |