Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.89 | 12.89 | 12.89 | 12.89 | 334 | -0.02(-0.13%) |
May 28, 2015 | 13.09 | 13.09 | 12.89 | 12.91 | 5,458 | -0.40(-2.98%) |
May 27, 2015 | 13.31 | 13.31 | 13.31 | 13.31 | 3,838 | -0.05(-0.40%) |
May 26, 2015 | 13.73 | 13.73 | 13.34 | 13.36 | 13,924 | -0.52(-3.76%) |
May 22, 2015 | 13.95 | 13.88 | 13.88 | 13.88 | 30,532 | +0.00(+0.00%) |
May 21, 2015 | 13.73 | 13.88 | 13.73 | 13.88 | 2,761 | +0.16(+1.15%) |
May 20, 2015 | 13.76 | 13.76 | 13.73 | 13.73 | 2,275 | -0.09(-0.68%) |
May 19, 2015 | 13.93 | 13.93 | 13.80 | 13.82 | 6,570 | -0.25(-1.76%) |
May 18, 2015 | 14.02 | 14.07 | 14.02 | 14.07 | 1,805 | -0.16(-1.11%) |
May 15, 2015 | 14.45 | 14.45 | 14.13 | 14.23 | 9,010 | -0.06(-0.39%) |
May 14, 2015 | 14.38 | 14.38 | 14.28 | 14.28 | 1,530 | -0.23(-1.56%) |
May 13, 2015 | 14.62 | 14.62 | 14.51 | 14.51 | 7,265 | +0.08(+0.59%) |
May 12, 2015 | 14.48 | 14.48 | 14.35 | 14.42 | 6,951 | -0.17(-1.15%) |
May 11, 2015 | 14.69 | 14.69 | 14.54 | 14.59 | 5,090 | -0.14(-0.96%) |
May 08, 2015 | 14.79 | 14.79 | 14.58 | 14.73 | 6,935 | -0.03(-0.23%) |
May 07, 2015 | 15.07 | 15.07 | 14.77 | 14.77 | 3,879 | +0.03(+0.23%) |
May 06, 2015 | 14.95 | 15.24 | 14.73 | 14.73 | 3,110 | +0.05(+0.34%) |
May 05, 2015 | 14.72 | 14.72 | 14.66 | 14.68 | 4,796 | +0.03(+0.23%) |
May 04, 2015 | 14.75 | 14.77 | 14.52 | 14.65 | 16,932 | -0.03(-0.18%) |
May 01, 2015 | 14.49 | 14.68 | 14.49 | 14.68 | 1,481 | +0.02(+0.11%) |
Apr 30, 2015 | 14.57 | 14.68 | 14.52 | 14.66 | 3,890 | -0.20(-1.34%) |
Apr 29, 2015 | 14.55 | 14.86 | 14.46 | 14.86 | 3,943 | +0.35(+2.40%) |
Apr 28, 2015 | 14.71 | 14.71 | 14.41 | 14.51 | 9,015 | +0.25(+1.77%) |
Apr 27, 2015 | 13.96 | 14.26 | 13.96 | 14.26 | 2,717 | +0.43(+3.14%) |
Apr 24, 2015 | 13.67 | 14.01 | 13.67 | 13.82 | 14,297 | +0.48(+3.60%) |
Apr 23, 2015 | 13.55 | 13.55 | 13.34 | 13.34 | 8,484 | +0.03(+0.25%) |
Apr 22, 2015 | 13.28 | 13.32 | 13.19 | 13.31 | 3,298 | +0.10(+0.75%) |
Apr 21, 2015 | 13.67 | 13.67 | 13.14 | 13.21 | 285,636 | -0.29(-2.15%) |
Apr 20, 2015 | 13.57 | 13.64 | 13.50 | 13.50 | 4,489 | -0.20(-1.46%) |
Apr 17, 2015 | 13.57 | 13.74 | 13.53 | 13.70 | 11,023 | +0.13(+0.92%) |
Apr 16, 2015 | 13.40 | 13.59 | 13.37 | 13.57 | 16,902 | +0.14(+1.05%) |
Apr 15, 2015 | 13.24 | 13.43 | 13.16 | 13.43 | 27,593 | +0.36(+2.79%) |
Apr 14, 2015 | 13.14 | 13.17 | 12.87 | 13.07 | 28,369 | +0.08(+0.64%) |
Apr 13, 2015 | 13.26 | 13.26 | 12.92 | 12.99 | 18,897 | -0.33(-2.49%) |
Apr 10, 2015 | 13.10 | 13.36 | 13.10 | 13.32 | 31,902 | +0.12(+0.91%) |
Apr 09, 2015 | 13.17 | 13.20 | 13.09 | 13.20 | 5,582 | +0.07(+0.53%) |
Apr 08, 2015 | 13.59 | 13.59 | 12.94 | 13.13 | 133,247 | +0.03(+0.25%) |
Apr 07, 2015 | 12.95 | 13.29 | 12.92 | 13.09 | 25,923 | -0.09(-0.69%) |
Apr 06, 2015 | 12.91 | 13.19 | 12.90 | 13.19 | 12,432 | +0.32(+2.51%) |
Apr 02, 2015 | 12.71 | 12.86 | 12.86 | 12.86 | 5,312 | +0.27(+2.17%) |
Apr 01, 2015 | 12.48 | 12.80 | 12.48 | 12.59 | 58,260 | +0.30(+2.44%) |
Mar 31, 2015 | 12.31 | 12.36 | 12.25 | 12.29 | 1,870 | -0.08(-0.62%) |
Mar 30, 2015 | 12.44 | 12.44 | 12.27 | 12.37 | 34,472 | -0.21(-1.64%) |
Mar 27, 2015 | 12.66 | 12.66 | 12.51 | 12.57 | 17,282 | +0.04(+0.33%) |
Mar 26, 2015 | 12.75 | 12.79 | 12.44 | 12.53 | 28,216 | -0.18(-1.43%) |
Mar 25, 2015 | 12.81 | 12.87 | 12.65 | 12.71 | 53,914 | -0.04(-0.32%) |
Mar 24, 2015 | 12.80 | 12.88 | 12.68 | 12.75 | 70,016 | +0.21(+1.71%) |
Mar 23, 2015 | 12.72 | 12.72 | 12.42 | 12.54 | 12,864 | -0.05(-0.39%) |
Mar 20, 2015 | 12.52 | 12.72 | 12.45 | 12.59 | 39,848 | +0.31(+2.57%) |
Mar 19, 2015 | 12.24 | 12.27 | 12.24 | 12.27 | 1,572 | +0.29(+2.41%) |
Mar 18, 2015 | 11.99 | 11.99 | 11.99 | 11.99 | 285 | +0.19(+1.61%) |
Mar 17, 2015 | 11.69 | 11.84 | 11.69 | 11.80 | 2,354 | +0.09(+0.78%) |
Mar 16, 2015 | 11.66 | 11.85 | 11.66 | 11.70 | 17,120 | -0.15(-1.26%) |
Mar 13, 2015 | 11.73 | 11.92 | 11.73 | 11.85 | 4,935 | +0.03(+0.28%) |
Mar 12, 2015 | 11.89 | 11.89 | 11.82 | 11.82 | 1,572 | +0.15(+1.27%) |
Mar 11, 2015 | 11.88 | 11.88 | 11.66 | 11.67 | 3,764 | +0.01(+0.07%) |
Mar 10, 2015 | 11.77 | 11.77 | 11.61 | 11.66 | 6,001 | -0.22(-1.88%) |
Mar 09, 2015 | 12.42 | 12.42 | 11.88 | 11.89 | 15,681 | -0.55(-4.39%) |
Mar 06, 2015 | 12.54 | 12.56 | 12.40 | 12.43 | 56,173 | -0.41(-3.16%) |
Mar 05, 2015 | 12.95 | 12.95 | 12.77 | 12.84 | 4,699 | +0.02(+0.19%) |
Mar 04, 2015 | 12.85 | 12.88 | 12.68 | 12.81 | 28,862 | -0.20(-1.52%) |
Mar 03, 2015 | 13.15 | 13.15 | 12.89 | 13.01 | 41,657 | -0.21(-1.62%) |