Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.01 | 13.30 | 12.97 | 13.03 | 46,179 | +0.02(+0.15%) |
May 28, 2015 | 13.28 | 13.40 | 13.01 | 13.01 | 19,580 | -0.28(-2.11%) |
May 27, 2015 | 13.36 | 13.59 | 13.28 | 13.29 | 35,089 | -0.12(-0.89%) |
May 26, 2015 | 13.63 | 13.86 | 13.30 | 13.41 | 51,213 | -0.29(-2.12%) |
May 22, 2015 | 14.05 | 13.70 | 13.70 | 13.70 | 51,200 | -0.25(-1.79%) |
May 21, 2015 | 14.10 | 14.31 | 13.81 | 13.95 | 40,049 | -0.07(-0.50%) |
May 20, 2015 | 14.04 | 14.15 | 13.56 | 14.02 | 43,737 | +0.12(+0.86%) |
May 19, 2015 | 14.26 | 14.26 | 13.81 | 13.90 | 23,659 | -0.17(-1.21%) |
May 18, 2015 | 14.39 | 14.43 | 13.97 | 14.07 | 59,910 | -0.07(-0.50%) |
May 15, 2015 | 14.10 | 14.59 | 13.76 | 14.14 | 73,048 | +0.02(+0.14%) |
May 14, 2015 | 14.06 | 14.28 | 13.90 | 14.12 | 35,074 | +0.10(+0.71%) |
May 13, 2015 | 14.49 | 14.74 | 13.42 | 14.02 | 66,394 | -0.21(-1.48%) |
May 12, 2015 | 14.42 | 14.49 | 14.03 | 14.23 | 18,201 | -0.12(-0.84%) |
May 11, 2015 | 14.41 | 14.61 | 14.04 | 14.35 | 30,519 | +0.08(+0.56%) |
May 08, 2015 | 13.61 | 14.35 | 13.43 | 14.27 | 87,695 | +0.87(+6.49%) |
May 07, 2015 | 13.87 | 13.88 | 13.38 | 13.40 | 47,685 | -0.47(-3.39%) |
May 06, 2015 | 14.00 | 14.17 | 13.50 | 13.87 | 71,371 | -0.16(-1.14%) |
May 05, 2015 | 14.16 | 14.30 | 13.86 | 14.03 | 29,342 | -0.02(-0.14%) |
May 04, 2015 | 14.30 | 14.30 | 13.90 | 14.05 | 33,000 | +0.07(+0.50%) |
May 01, 2015 | 14.05 | 14.47 | 13.66 | 13.98 | 22,308 | +0.00(+0.00%) |
Apr 30, 2015 | 14.25 | 14.30 | 13.70 | 13.98 | 35,313 | -0.31(-2.17%) |
Apr 29, 2015 | 14.61 | 14.84 | 13.96 | 14.29 | 61,123 | -0.32(-2.19%) |
Apr 28, 2015 | 15.01 | 15.01 | 14.31 | 14.61 | 77,200 | -0.35(-2.34%) |
Apr 27, 2015 | 15.66 | 15.66 | 14.88 | 14.96 | 100,805 | -0.25(-1.64%) |
Apr 24, 2015 | 14.55 | 15.93 | 14.27 | 15.21 | 226,702 | +1.01(+7.11%) |
Apr 23, 2015 | 13.89 | 14.42 | 13.87 | 14.20 | 69,958 | +0.33(+2.38%) |
Apr 22, 2015 | 13.73 | 14.00 | 13.55 | 13.87 | 33,972 | +0.19(+1.39%) |
Apr 21, 2015 | 13.35 | 13.70 | 13.09 | 13.68 | 74,160 | +0.30(+2.24%) |
Apr 20, 2015 | 13.62 | 13.62 | 13.11 | 13.38 | 51,131 | -0.12(-0.89%) |
Apr 17, 2015 | 13.74 | 13.81 | 13.40 | 13.50 | 53,065 | -0.31(-2.24%) |
Apr 16, 2015 | 13.91 | 14.09 | 13.71 | 13.81 | 40,296 | -0.12(-0.86%) |
Apr 15, 2015 | 13.82 | 14.16 | 13.60 | 13.93 | 23,288 | +0.11(+0.80%) |
Apr 14, 2015 | 13.71 | 14.10 | 13.71 | 13.82 | 38,117 | +0.22(+1.62%) |
Apr 13, 2015 | 13.28 | 13.68 | 13.28 | 13.60 | 26,611 | +0.05(+0.37%) |
Apr 10, 2015 | 13.99 | 14.02 | 13.35 | 13.55 | 56,778 | -0.40(-2.87%) |
Apr 09, 2015 | 14.32 | 14.43 | 13.71 | 13.95 | 35,349 | -0.24(-1.69%) |
Apr 08, 2015 | 14.07 | 14.45 | 13.79 | 14.19 | 59,199 | +0.20(+1.39%) |
Apr 07, 2015 | 13.52 | 14.45 | 13.52 | 13.99 | 66,168 | +0.47(+3.51%) |
Apr 06, 2015 | 13.20 | 13.69 | 13.00 | 13.52 | 54,183 | +0.30(+2.27%) |
Apr 02, 2015 | 13.39 | 13.22 | 13.22 | 13.22 | 44,000 | -0.09(-0.68%) |
Apr 01, 2015 | 13.86 | 13.87 | 13.22 | 13.31 | 108,179 | -0.65(-4.66%) |
Mar 31, 2015 | 13.90 | 14.06 | 13.75 | 13.96 | 39,343 | +0.01(+0.07%) |
Mar 30, 2015 | 13.90 | 14.23 | 13.78 | 13.95 | 38,072 | +0.10(+0.72%) |
Mar 27, 2015 | 13.98 | 14.38 | 13.68 | 13.85 | 48,734 | +0.05(+0.36%) |
Mar 26, 2015 | 14.57 | 14.57 | 13.67 | 13.80 | 122,341 | -0.80(-5.48%) |
Mar 25, 2015 | 15.10 | 15.17 | 14.28 | 14.60 | 64,774 | -0.37(-2.47%) |
Mar 24, 2015 | 15.60 | 15.60 | 14.78 | 14.97 | 52,171 | -0.40(-2.60%) |
Mar 23, 2015 | 15.30 | 15.65 | 14.95 | 15.37 | 67,209 | +0.02(+0.13%) |
Mar 20, 2015 | 15.30 | 15.36 | 14.55 | 15.35 | 67,058 | +0.11(+0.72%) |
Mar 19, 2015 | 15.26 | 15.27 | 15.00 | 15.24 | 36,463 | -0.02(-0.13%) |
Mar 18, 2015 | 14.68 | 15.29 | 14.60 | 15.26 | 62,318 | +0.73(+5.02%) |
Mar 17, 2015 | 14.96 | 14.96 | 14.23 | 14.53 | 38,770 | -0.38(-2.55%) |
Mar 16, 2015 | 15.18 | 15.36 | 14.73 | 14.91 | 57,551 | +0.07(+0.47%) |
Mar 13, 2015 | 15.03 | 15.30 | 14.40 | 14.84 | 62,414 | -0.11(-0.74%) |
Mar 12, 2015 | 15.16 | 16.20 | 14.80 | 14.95 | 196,410 | -0.01(-0.07%) |
Mar 11, 2015 | 13.29 | 15.00 | 13.25 | 14.96 | 307,134 | +1.71(+12.91%) |
Mar 10, 2015 | 13.32 | 13.33 | 12.75 | 13.25 | 86,104 | +0.00(+0.00%) |
Mar 09, 2015 | 12.91 | 13.33 | 12.75 | 13.25 | 79,373 | +0.50(+3.92%) |
Mar 06, 2015 | 12.92 | 13.00 | 12.63 | 12.75 | 34,952 | -0.19(-1.47%) |
Mar 05, 2015 | 13.00 | 13.00 | 12.53 | 12.94 | 35,985 | +0.03(+0.23%) |
Mar 04, 2015 | 13.33 | 13.30 | 12.70 | 12.91 | 35,459 | -0.39(-2.93%) |
Mar 03, 2015 | 13.36 | 13.65 | 13.09 | 13.30 | 63,238 | -0.03(-0.23%) |
Mar 02, 2015 | 13.05 | 13.45 | 13.02 | 13.33 | 136,143 | +0.31(+2.38%) |
Feb 27, 2015 | 12.83 | 13.21 | 12.77 | 13.02 | 115,472 | +0.27(+2.12%) |
Feb 26, 2015 | 12.49 | 12.84 | 12.16 | 12.75 | 82,816 | +0.43(+3.49%) |
Feb 25, 2015 | 11.73 | 12.71 | 11.73 | 12.32 | 89,266 | +0.49(+4.14%) |
Feb 24, 2015 | 11.68 | 12.07 | 11.53 | 11.83 | 88,209 | +0.40(+3.50%) |
Feb 23, 2015 | 12.29 | 12.34 | 11.43 | 11.43 | 144,760 | -1.08(-8.63%) |
Feb 20, 2015 | 12.86 | 13.48 | 12.50 | 12.51 | 103,451 | -0.71(-5.37%) |
Feb 19, 2015 | 13.39 | 13.42 | 13.10 | 13.22 | 59,042 | -0.13(-0.97%) |
Feb 18, 2015 | 13.70 | 13.70 | 13.20 | 13.35 | 124,530 | -0.22(-1.62%) |
Feb 17, 2015 | 13.81 | 13.81 | 13.18 | 13.57 | 118,239 | +0.00(+0.00%) |
Feb 13, 2015 | 13.41 | 13.57 | 13.57 | 13.57 | 143,900 | +0.28(+2.11%) |
Feb 12, 2015 | 12.42 | 13.37 | 12.04 | 13.29 | 143,111 | +0.86(+6.92%) |
Feb 11, 2015 | 12.95 | 12.95 | 12.08 | 12.43 | 131,475 | -0.47(-3.64%) |
Feb 10, 2015 | 12.27 | 12.94 | 12.15 | 12.90 | 85,170 | +0.72(+5.91%) |
Feb 09, 2015 | 12.10 | 12.25 | 12.00 | 12.18 | 59,389 | +0.06(+0.50%) |
Feb 06, 2015 | 12.45 | 12.54 | 11.90 | 12.12 | 105,283 | -0.22(-1.78%) |
Feb 05, 2015 | 12.10 | 12.69 | 11.82 | 12.34 | 166,210 | +0.62(+5.29%) |
Feb 04, 2015 | 11.10 | 11.90 | 11.01 | 11.72 | 150,826 | +0.29(+2.54%) |
Feb 03, 2015 | 12.99 | 12.99 | 11.00 | 11.43 | 390,321 | -1.37(-10.70%) |
Feb 02, 2015 | 13.10 | 13.49 | 12.53 | 12.80 | 206,077 | -0.13(-1.01%) |
Jan 30, 2015 | 12.00 | 12.94 | 11.78 | 12.93 | 209,482 | +0.96(+8.02%) |
Jan 29, 2015 | 11.66 | 12.00 | 11.50 | 11.97 | 99,391 | +0.22(+1.87%) |
Jan 28, 2015 | 11.46 | 12.45 | 11.46 | 11.75 | 158,046 | +0.29(+2.53%) |
Jan 27, 2015 | 11.65 | 11.77 | 11.04 | 11.46 | 147,297 | -0.23(-1.97%) |
Jan 26, 2015 | 11.01 | 12.10 | 10.90 | 11.69 | 256,654 | +0.76(+6.95%) |
Jan 23, 2015 | 10.79 | 11.27 | 10.66 | 10.93 | 154,635 | +0.27(+2.53%) |
Jan 22, 2015 | 10.25 | 10.75 | 10.08 | 10.66 | 219,985 | +0.46(+4.51%) |
Jan 21, 2015 | 9.650 | 10.29 | 9.600 | 10.20 | 205,368 | +0.65(+6.81%) |
Jan 20, 2015 | 9.020 | 10.38 | 9.020 | 9.550 | 507,597 | +0.53(+5.88%) |
Jan 16, 2015 | 8.170 | 9.120 | 8.170 | 9.020 | 189,327 | +0.84(+10.34%) |
Jan 15, 2015 | 7.992 | 8.175 | 7.860 | 8.175 | 129,852 | +0.27(+3.35%) |
Jan 14, 2015 | 7.960 | 8.089 | 7.710 | 7.910 | 92,772 | -0.09(-1.12%) |
Jan 13, 2015 | 7.810 | 8.100 | 7.790 | 8.000 | 185,431 | -0.15(-1.84%) |
Jan 12, 2015 | 8.200 | 8.230 | 7.710 | 8.150 | 107,429 | -0.02(-0.24%) |