Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.19 | 13.89 | 13.19 | 13.80 | 51,507 | +0.65(+4.94%) |
May 28, 2015 | 12.41 | 13.49 | 12.25 | 13.15 | 212,991 | +0.79(+6.39%) |
May 27, 2015 | 12.45 | 12.49 | 12.25 | 12.36 | 13,430 | +0.01(+0.08%) |
May 26, 2015 | 12.65 | 12.79 | 12.31 | 12.35 | 34,552 | -0.24(-1.91%) |
May 22, 2015 | 12.65 | 12.59 | 12.59 | 12.59 | 9,500 | +0.02(+0.16%) |
May 21, 2015 | 12.30 | 12.78 | 12.20 | 12.57 | 45,986 | +0.27(+2.20%) |
May 20, 2015 | 12.73 | 12.73 | 11.96 | 12.30 | 79,207 | -0.64(-4.95%) |
May 19, 2015 | 13.00 | 13.24 | 12.59 | 12.94 | 54,329 | -0.06(-0.46%) |
May 18, 2015 | 13.25 | 13.25 | 12.87 | 13.00 | 42,383 | -0.11(-0.84%) |
May 15, 2015 | 13.70 | 13.70 | 12.96 | 13.11 | 48,264 | -0.66(-4.79%) |
May 14, 2015 | 13.87 | 14.21 | 13.60 | 13.77 | 29,339 | +0.08(+0.58%) |
May 13, 2015 | 14.03 | 14.86 | 13.25 | 13.69 | 111,854 | -0.97(-6.62%) |
May 12, 2015 | 13.60 | 15.79 | 13.60 | 14.66 | 97,210 | +1.06(+7.79%) |
May 11, 2015 | 13.75 | 14.73 | 13.60 | 13.60 | 44,376 | -0.11(-0.80%) |
May 08, 2015 | 13.75 | 14.96 | 13.22 | 13.71 | 62,408 | +0.12(+0.88%) |
May 07, 2015 | 13.89 | 13.89 | 13.10 | 13.59 | 173,421 | -0.09(-0.66%) |
May 06, 2015 | 13.50 | 13.84 | 13.11 | 13.68 | 50,344 | +0.29(+2.18%) |
May 05, 2015 | 13.80 | 13.80 | 13.25 | 13.39 | 25,229 | -0.09(-0.68%) |
May 04, 2015 | 13.94 | 14.10 | 13.38 | 13.48 | 44,763 | +0.06(+0.45%) |
May 01, 2015 | 13.20 | 13.48 | 13.14 | 13.42 | 10,099 | +0.17(+1.28%) |
Apr 30, 2015 | 13.27 | 13.42 | 12.99 | 13.25 | 11,497 | -0.31(-2.29%) |
Apr 29, 2015 | 13.53 | 13.69 | 13.30 | 13.56 | 12,381 | -0.18(-1.31%) |
Apr 28, 2015 | 14.06 | 14.06 | 13.05 | 13.74 | 39,915 | -0.29(-2.07%) |
Apr 27, 2015 | 14.68 | 14.72 | 13.51 | 14.03 | 42,623 | -0.55(-3.77%) |
Apr 24, 2015 | 14.92 | 15.14 | 14.27 | 14.58 | 37,822 | -0.10(-0.68%) |
Apr 23, 2015 | 14.36 | 14.92 | 14.27 | 14.68 | 137,987 | +0.43(+3.02%) |
Apr 22, 2015 | 15.11 | 15.11 | 13.92 | 14.25 | 56,248 | -0.66(-4.43%) |
Apr 21, 2015 | 15.62 | 15.70 | 14.82 | 14.91 | 52,097 | -0.34(-2.24%) |
Apr 20, 2015 | 15.90 | 16.54 | 15.00 | 15.25 | 44,751 | -0.60(-3.77%) |
Apr 17, 2015 | 16.80 | 16.80 | 15.82 | 15.85 | 34,737 | -1.14(-6.71%) |
Apr 16, 2015 | 16.99 | 17.13 | 16.75 | 16.99 | 14,478 | +0.05(+0.30%) |
Apr 15, 2015 | 16.84 | 17.32 | 16.84 | 16.94 | 12,018 | +0.13(+0.77%) |
Apr 14, 2015 | 17.00 | 17.15 | 16.77 | 16.81 | 29,892 | -0.27(-1.58%) |
Apr 13, 2015 | 16.76 | 17.50 | 16.76 | 17.08 | 14,613 | +0.22(+1.30%) |
Apr 10, 2015 | 16.90 | 17.19 | 16.64 | 16.86 | 46,853 | -0.09(-0.53%) |
Apr 09, 2015 | 16.77 | 17.08 | 16.12 | 16.95 | 27,068 | -0.05(-0.29%) |
Apr 08, 2015 | 17.10 | 17.25 | 16.86 | 17.00 | 57,678 | +0.11(+0.65%) |
Apr 07, 2015 | 16.22 | 17.12 | 16.22 | 16.89 | 24,129 | +0.56(+3.43%) |
Apr 06, 2015 | 16.50 | 17.18 | 16.22 | 16.33 | 42,196 | -0.18(-1.09%) |
Apr 02, 2015 | 17.15 | 16.51 | 16.51 | 16.51 | 20,700 | -0.62(-3.62%) |
Apr 01, 2015 | 16.88 | 17.13 | 16.31 | 17.13 | 13,126 | +0.27(+1.57%) |
Mar 31, 2015 | 17.21 | 17.21 | 16.44 | 16.86 | 14,035 | -0.28(-1.60%) |
Mar 30, 2015 | 17.94 | 18.02 | 17.05 | 17.14 | 33,948 | +0.39(+2.33%) |
Mar 27, 2015 | 16.65 | 17.46 | 16.65 | 16.75 | 11,289 | +0.20(+1.21%) |
Mar 26, 2015 | 16.56 | 17.10 | 16.11 | 16.55 | 24,794 | -0.28(-1.66%) |
Mar 25, 2015 | 18.86 | 18.86 | 16.50 | 16.83 | 47,930 | -2.06(-10.91%) |
Mar 24, 2015 | 18.45 | 18.98 | 17.45 | 18.89 | 17,583 | +0.04(+0.21%) |
Mar 23, 2015 | 18.60 | 18.99 | 17.91 | 18.85 | 16,170 | +0.27(+1.45%) |
Mar 20, 2015 | 19.00 | 19.01 | 17.96 | 18.58 | 32,950 | -0.11(-0.59%) |
Mar 19, 2015 | 17.69 | 19.00 | 17.38 | 18.69 | 40,604 | +1.30(+7.48%) |
Mar 18, 2015 | 17.91 | 18.05 | 17.01 | 17.39 | 21,292 | -0.37(-2.08%) |
Mar 17, 2015 | 17.48 | 17.95 | 17.25 | 17.76 | 17,057 | +0.11(+0.62%) |
Mar 16, 2015 | 18.25 | 18.52 | 17.03 | 17.65 | 32,028 | -0.70(-3.81%) |
Mar 13, 2015 | 18.85 | 18.87 | 17.92 | 18.35 | 24,751 | +0.19(+1.05%) |
Mar 12, 2015 | 17.50 | 18.21 | 17.04 | 18.16 | 35,326 | +0.86(+4.97%) |
Mar 11, 2015 | 17.80 | 17.80 | 16.72 | 17.30 | 38,540 | -0.57(-3.19%) |
Mar 10, 2015 | 18.50 | 19.00 | 17.10 | 17.87 | 31,230 | -0.77(-4.13%) |
Mar 09, 2015 | 19.31 | 19.50 | 18.57 | 18.64 | 9,773 | -0.58(-3.02%) |
Mar 06, 2015 | 19.40 | 19.83 | 18.21 | 19.22 | 53,293 | -0.23(-1.18%) |
Mar 05, 2015 | 18.70 | 19.70 | 18.04 | 19.45 | 54,389 | +0.75(+4.01%) |
Mar 04, 2015 | 18.50 | 19.08 | 16.68 | 18.70 | 41,176 | +0.24(+1.30%) |
Mar 03, 2015 | 19.50 | 19.87 | 18.31 | 18.46 | 21,684 | -1.30(-6.58%) |
Mar 02, 2015 | 19.14 | 19.76 | 19.14 | 19.76 | 6,930 | +0.42(+2.17%) |
Feb 27, 2015 | 19.10 | 20.20 | 19.10 | 19.34 | 35,558 | +0.29(+1.52%) |
Feb 26, 2015 | 19.17 | 19.54 | 18.88 | 19.05 | 10,927 | -0.23(-1.19%) |
Feb 25, 2015 | 20.49 | 20.49 | 19.00 | 19.28 | 24,584 | -0.52(-2.63%) |
Feb 24, 2015 | 19.21 | 20.09 | 18.92 | 19.80 | 29,969 | +0.47(+2.43%) |
Feb 23, 2015 | 19.56 | 19.86 | 18.75 | 19.33 | 19,743 | -0.05(-0.26%) |
Feb 20, 2015 | 19.90 | 20.81 | 18.99 | 19.38 | 124,717 | -0.27(-1.37%) |
Feb 19, 2015 | 17.16 | 19.74 | 17.16 | 19.65 | 60,867 | +2.46(+14.31%) |
Feb 18, 2015 | 16.75 | 17.25 | 16.73 | 17.19 | 17,304 | +0.67(+4.06%) |
Feb 17, 2015 | 16.43 | 16.74 | 16.29 | 16.52 | 8,637 | +0.15(+0.92%) |
Feb 13, 2015 | 16.00 | 16.37 | 16.37 | 16.37 | 20,600 | +0.17(+1.05%) |
Feb 12, 2015 | 16.00 | 16.20 | 15.60 | 16.20 | 23,635 | +0.15(+0.93%) |
Feb 11, 2015 | 16.09 | 16.09 | 15.10 | 16.05 | 16,196 | -0.05(-0.31%) |
Feb 10, 2015 | 15.72 | 16.25 | 15.50 | 16.10 | 43,847 | +0.44(+2.81%) |
Feb 09, 2015 | 15.84 | 16.33 | 15.52 | 15.66 | 19,257 | +0.09(+0.58%) |
Feb 06, 2015 | 15.30 | 15.97 | 15.30 | 15.57 | 31,905 | +0.33(+2.17%) |
Feb 05, 2015 | 14.78 | 15.75 | 14.75 | 15.24 | 29,208 | +0.38(+2.56%) |
Feb 04, 2015 | 15.78 | 15.78 | 14.03 | 14.86 | 128,742 | -0.95(-6.01%) |
Feb 03, 2015 | 17.00 | 17.00 | 15.25 | 15.81 | 76,082 | -1.44(-8.35%) |
Feb 02, 2015 | 17.72 | 17.87 | 16.70 | 17.25 | 28,596 | -0.54(-3.04%) |
Jan 30, 2015 | 17.24 | 17.89 | 16.26 | 17.79 | 31,025 | +0.55(+3.19%) |
Jan 29, 2015 | 18.14 | 18.33 | 16.60 | 17.24 | 54,087 | -1.01(-5.53%) |
Jan 28, 2015 | 19.10 | 19.14 | 18.12 | 18.25 | 46,307 | -0.70(-3.69%) |
Jan 27, 2015 | 19.21 | 19.74 | 18.25 | 18.95 | 60,502 | -0.49(-2.52%) |
Jan 26, 2015 | 19.66 | 20.40 | 19.15 | 19.44 | 42,058 | -0.80(-3.95%) |
Jan 23, 2015 | 19.40 | 20.24 | 19.02 | 20.24 | 38,314 | -0.36(-1.75%) |
Jan 22, 2015 | 18.26 | 20.68 | 18.01 | 20.60 | 66,052 | +2.29(+12.51%) |
Jan 21, 2015 | 18.13 | 18.91 | 17.01 | 18.31 | 97,675 | +0.34(+1.89%) |
Jan 20, 2015 | 21.56 | 21.77 | 17.81 | 17.97 | 135,185 | -3.68(-17.00%) |
Jan 16, 2015 | 22.12 | 22.25 | 21.27 | 21.65 | 39,828 | -0.33(-1.50%) |
Jan 15, 2015 | 21.67 | 22.21 | 21.12 | 21.98 | 54,889 | +0.35(+1.62%) |
Jan 14, 2015 | 21.70 | 22.28 | 21.03 | 21.63 | 94,816 | -0.19(-0.87%) |
Jan 13, 2015 | 22.00 | 22.55 | 21.70 | 21.82 | 84,481 | -0.10(-0.46%) |
Jan 12, 2015 | 22.18 | 22.63 | 21.50 | 21.92 | 93,231 | +0.05(+0.23%) |
Jan 09, 2015 | 23.23 | 23.50 | 21.54 | 21.87 | 71,089 | -1.13(-4.91%) |
Jan 08, 2015 | 21.38 | 23.10 | 21.00 | 23.00 | 126,603 | +2.10(+10.05%) |
Jan 07, 2015 | 19.42 | 21.88 | 19.05 | 20.90 | 95,700 | +2.06(+10.93%) |
Jan 06, 2015 | 19.10 | 19.84 | 18.58 | 18.84 | 36,940 | -0.31(-1.62%) |
Jan 05, 2015 | 19.18 | 20.49 | 18.50 | 19.15 | 50,408 | +0.45(+2.41%) |
Jan 02, 2015 | 19.79 | 20.60 | 18.50 | 18.70 | 38,618 | -1.05(-5.32%) |
Dec 31, 2014 | 19.86 | 19.75 | 19.75 | 19.75 | 42,200 | -0.04(-0.20%) |
Dec 30, 2014 | 20.40 | 21.95 | 19.75 | 19.79 | 161,325 | -0.12(-0.60%) |
Dec 29, 2014 | 17.49 | 20.55 | 17.25 | 19.91 | 212,985 | +2.86(+16.81%) |
Dec 26, 2014 | 15.88 | 17.50 | 15.83 | 17.05 | 64,394 | +1.55(+10.01%) |
Dec 24, 2014 | 15.12 | 15.49 | 15.49 | 15.49 | 5,000 | +0.18(+1.21%) |
Dec 23, 2014 | 15.62 | 15.98 | 14.99 | 15.31 | 16,551 | +0.07(+0.46%) |
Dec 22, 2014 | 15.50 | 15.85 | 14.60 | 15.24 | 79,381 | -0.36(-2.31%) |
Dec 19, 2014 | 16.00 | 17.15 | 15.58 | 15.60 | 31,228 | -0.41(-2.56%) |
Dec 18, 2014 | 15.91 | 16.64 | 15.30 | 16.01 | 49,331 | +0.75(+4.90%) |
Dec 17, 2014 | 15.23 | 15.49 | 14.72 | 15.26 | 31,555 | -0.13(-0.83%) |
Dec 16, 2014 | 15.67 | 15.98 | 14.69 | 15.39 | 43,750 | -0.09(-0.58%) |
Dec 15, 2014 | 17.69 | 18.00 | 15.03 | 15.48 | 79,288 | -1.57(-9.21%) |
Dec 12, 2014 | 16.71 | 17.60 | 16.06 | 17.05 | 36,987 | -0.09(-0.53%) |
Dec 11, 2014 | 16.21 | 18.00 | 15.75 | 17.14 | 99,408 | +1.07(+6.66%) |
Dec 10, 2014 | 14.26 | 16.62 | 14.06 | 16.07 | 128,157 | +1.47(+10.07%) |
Dec 09, 2014 | 13.61 | 14.61 | 13.60 | 14.60 | 23,510 | +0.36(+2.53%) |
Dec 08, 2014 | 13.60 | 14.42 | 13.60 | 14.24 | 17,993 | +0.28(+2.01%) |
Dec 05, 2014 | 13.60 | 14.55 | 13.01 | 13.96 | 39,425 | +0.22(+1.60%) |
Dec 04, 2014 | 14.70 | 14.82 | 13.62 | 13.74 | 37,736 | -0.73(-5.04%) |
Dec 03, 2014 | 13.50 | 15.05 | 13.50 | 14.47 | 90,179 | +1.32(+10.04%) |
Dec 02, 2014 | 12.50 | 13.85 | 12.30 | 13.15 | 46,621 | +0.94(+7.70%) |
Dec 01, 2014 | 13.05 | 13.18 | 12.06 | 12.21 | 43,398 | -0.99(-7.50%) |
Nov 28, 2014 | 12.51 | 13.40 | 12.51 | 13.20 | 28,897 | +0.66(+5.26%) |
Nov 26, 2014 | 12.62 | 12.54 | 12.54 | 12.54 | 25,300 | -0.14(-1.10%) |
Nov 25, 2014 | 12.60 | 12.91 | 12.51 | 12.68 | 22,160 | +0.16(+1.28%) |
Nov 24, 2014 | 12.75 | 12.75 | 12.50 | 12.52 | 28,472 | -0.13(-1.03%) |
Nov 21, 2014 | 13.30 | 13.70 | 12.55 | 12.65 | 45,473 | -0.52(-3.95%) |
Nov 20, 2014 | 13.61 | 13.65 | 12.84 | 13.17 | 65,956 | -0.49(-3.59%) |
Nov 19, 2014 | 14.00 | 14.00 | 13.60 | 13.66 | 34,284 | -0.34(-2.43%) |
Nov 18, 2014 | 13.51 | 14.00 | 13.45 | 14.00 | 59,060 | +0.55(+4.09%) |
Nov 17, 2014 | 13.20 | 13.99 | 13.08 | 13.45 | 33,187 | +0.75(+5.91%) |
Nov 14, 2014 | 13.00 | 13.41 | 12.51 | 12.70 | 43,764 | -0.72(-5.37%) |
Nov 13, 2014 | 13.27 | 13.42 | 12.00 | 13.42 | 140,386 | +0.01(+0.07%) |
Nov 12, 2014 | 16.50 | 16.99 | 13.10 | 13.41 | 136,184 | -3.06(-18.58%) |
Nov 11, 2014 | 17.50 | 18.48 | 16.00 | 16.47 | 187,046 | +0.47(+2.94%) |
Nov 10, 2014 | 13.48 | 16.71 | 13.25 | 16.00 | 172,806 | +2.71(+20.39%) |
Nov 07, 2014 | 13.00 | 13.29 | 12.50 | 13.29 | 126,217 | +1.32(+11.03%) |
Nov 06, 2014 | 10.35 | 12.63 | 10.35 | 11.97 | 255,895 | +1.47(+14.00%) |