Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.60 | 17.74 | 17.60 | 17.70 | 1,310 | -0.05(-0.28%) |
May 28, 2015 | 17.70 | 17.86 | 17.54 | 17.75 | 8,988 | -0.32(-1.77%) |
May 27, 2015 | 18.09 | 18.09 | 18.00 | 18.07 | 4,349 | +0.49(+2.79%) |
May 26, 2015 | 17.99 | 17.99 | 17.58 | 17.58 | 2,114 | -0.18(-1.01%) |
May 22, 2015 | 17.76 | 17.76 | 17.76 | 0 | -0.48(-2.63%) | |
May 21, 2015 | 18.24 | 18.25 | 18.24 | 18.24 | 2,566 | +0.24(+1.33%) |
May 20, 2015 | 18.06 | 18.06 | 18.00 | 18.00 | 4,549 | -0.10(-0.55%) |
May 15, 2015 | 18.10 | 18.10 | 18.10 | 1,887 | +0.02(+0.11%) | |
May 14, 2015 | 17.99 | 18.19 | 17.99 | 18.08 | 6,759 | +0.04(+0.22%) |
May 13, 2015 | 17.83 | 18.04 | 17.83 | 18.04 | 736 | +0.40(+2.27%) |
May 12, 2015 | 17.98 | 17.98 | 17.64 | 17.64 | 3,518 | -1.07(-5.72%) |
May 11, 2015 | 18.75 | 18.89 | 18.61 | 18.71 | 3,296 | +1.05(+5.96%) |
May 08, 2015 | 17.84 | 17.84 | 17.55 | 17.66 | 4,189 | +0.56(+3.26%) |
May 07, 2015 | 17.00 | 17.10 | 17.00 | 17.10 | 402 | +0.39(+2.33%) |
May 05, 2015 | 16.71 | 16.71 | 16.71 | 99 | +1.33(+8.65%) | |
May 01, 2015 | 15.38 | 15.38 | 15.38 | 264 | +0.01(+0.07%) | |
Apr 30, 2015 | 15.38 | 15.38 | 15.37 | 15.37 | 730 | -0.05(-0.32%) |
Apr 29, 2015 | 15.29 | 15.43 | 15.29 | 15.42 | 3,682 | +0.15(+0.97%) |
Apr 28, 2015 | 15.11 | 15.27 | 14.98 | 15.27 | 3,556 | -0.01(-0.05%) |
Apr 27, 2015 | 15.25 | 15.36 | 15.23 | 15.28 | 2,092 | -0.05(-0.31%) |
Apr 24, 2015 | 15.32 | 15.35 | 15.28 | 15.33 | 1,241 | -0.12(-0.79%) |
Apr 23, 2015 | 15.27 | 15.50 | 15.10 | 15.45 | 4,846 | +0.18(+1.15%) |
Apr 22, 2015 | 15.13 | 15.27 | 15.13 | 15.27 | 605 | +0.10(+0.68%) |
Apr 21, 2015 | 15.14 | 15.18 | 15.14 | 15.17 | 4,651 | +0.25(+1.68%) |
Apr 20, 2015 | 15.23 | 15.25 | 14.85 | 14.92 | 9,721 | -0.65(-4.17%) |
Apr 17, 2015 | 15.69 | 15.69 | 15.43 | 15.57 | 4,438 | -0.42(-2.63%) |
Apr 16, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 428 | -0.08(-0.50%) |
Apr 15, 2015 | 16.03 | 16.07 | 15.91 | 16.07 | 5,634 | -0.53(-3.19%) |
Apr 14, 2015 | 16.41 | 16.69 | 16.41 | 16.60 | 4,538 | +0.52(+3.23%) |
Apr 13, 2015 | 15.71 | 16.11 | 15.71 | 16.08 | 6,896 | +0.62(+4.01%) |
Apr 10, 2015 | 15.30 | 15.46 | 15.26 | 15.46 | 5,318 | +0.74(+5.03%) |
Apr 09, 2015 | 14.81 | 14.83 | 14.66 | 14.72 | 6,988 | -0.25(-1.67%) |
Apr 08, 2015 | 14.96 | 14.97 | 14.88 | 14.97 | 2,427 | +0.24(+1.63%) |
Apr 07, 2015 | 14.80 | 14.84 | 14.73 | 14.73 | 2,333 | -0.29(-1.93%) |
Apr 06, 2015 | 14.77 | 15.02 | 14.77 | 15.02 | 472 | +0.10(+0.67%) |
Apr 02, 2015 | 14.92 | 14.92 | 14.92 | 0 | +0.42(+2.90%) | |
Apr 01, 2015 | 14.31 | 14.50 | 14.25 | 14.50 | 13,212 | +0.43(+3.06%) |
Mar 31, 2015 | 14.07 | 14.09 | 14.07 | 14.07 | 10,407 | -0.38(-2.63%) |
Mar 30, 2015 | 14.54 | 14.54 | 14.43 | 14.45 | 9,900 | -0.13(-0.89%) |
Mar 27, 2015 | 14.77 | 14.83 | 14.53 | 14.58 | 6,648 | -0.26(-1.75%) |
Mar 26, 2015 | 14.72 | 14.84 | 14.60 | 14.84 | 65,044 | -0.09(-0.60%) |
Mar 25, 2015 | 15.04 | 15.12 | 14.83 | 14.93 | 65,912 | +0.08(+0.54%) |
Mar 24, 2015 | 14.78 | 14.85 | 14.78 | 14.85 | 166,967 | -0.12(-0.80%) |
Mar 23, 2015 | 14.83 | 15.02 | 14.78 | 14.97 | 47,279 | -0.03(-0.20%) |
Mar 20, 2015 | 14.99 | 15.08 | 14.89 | 15.00 | 3,616 | -0.11(-0.73%) |
Mar 19, 2015 | 14.66 | 15.11 | 14.66 | 15.11 | 202,159 | +0.68(+4.71%) |
Mar 18, 2015 | 13.99 | 14.43 | 13.76 | 14.43 | 1,234 | +0.67(+4.87%) |
Mar 17, 2015 | 13.62 | 13.76 | 13.38 | 13.76 | 2,872 | +0.48(+3.61%) |
Mar 16, 2015 | 13.33 | 13.33 | 13.28 | 13.28 | 103,064 | +0.26(+2.00%) |
Mar 13, 2015 | 13.06 | 13.06 | 12.98 | 13.02 | 12,865 | -0.24(-1.81%) |
Mar 12, 2015 | 13.12 | 13.28 | 13.12 | 13.26 | 209,210 | +0.08(+0.61%) |
Mar 11, 2015 | 13.18 | 13.18 | 13.18 | 13.18 | 1,332 | -0.12(-0.90%) |
Mar 10, 2015 | 13.32 | 13.32 | 13.22 | 13.30 | 10,852 | -0.05(-0.37%) |
Mar 09, 2015 | 13.46 | 13.55 | 13.33 | 13.35 | 21,823 | -0.04(-0.30%) |
Mar 06, 2015 | 13.41 | 13.41 | 13.30 | 13.39 | 156,721 | -0.06(-0.45%) |
Mar 05, 2015 | 13.39 | 13.45 | 13.30 | 13.45 | 1,770 | -0.16(-1.14%) |
Mar 04, 2015 | 13.63 | 13.64 | 13.57 | 13.61 | 5,304 | +0.03(+0.18%) |
Mar 03, 2015 | 13.49 | 13.58 | 13.49 | 13.58 | 1,822 | +0.21(+1.56%) |