Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.55 | 15.81 | 14.51 | 15.40 | 23,557 | +1.34(+9.53%) |
May 28, 2015 | 14.42 | 15.38 | 14.00 | 14.06 | 6,169 | -0.67(-4.55%) |
May 27, 2015 | 14.35 | 15.94 | 14.35 | 14.73 | 3,371 | -0.09(-0.61%) |
May 26, 2015 | 14.70 | 15.50 | 13.91 | 14.82 | 5,472 | +0.03(+0.20%) |
May 22, 2015 | 15.11 | 14.79 | 14.79 | 14.79 | 7,800 | -0.26(-1.73%) |
May 21, 2015 | 15.06 | 15.39 | 15.05 | 15.05 | 2,176 | -0.35(-2.27%) |
May 20, 2015 | 15.26 | 15.40 | 15.25 | 15.40 | 2,332 | +0.23(+1.52%) |
May 19, 2015 | 15.83 | 16.90 | 15.15 | 15.17 | 5,362 | -0.66(-4.17%) |
May 18, 2015 | 15.06 | 15.89 | 15.06 | 15.83 | 6,910 | +0.13(+0.83%) |
May 15, 2015 | 14.85 | 15.93 | 14.84 | 15.70 | 2,352 | +0.85(+5.72%) |
May 14, 2015 | 14.35 | 14.96 | 14.13 | 14.85 | 5,778 | +0.10(+0.68%) |
May 13, 2015 | 14.06 | 15.00 | 14.06 | 14.75 | 8,927 | +1.11(+8.14%) |
May 12, 2015 | 13.89 | 14.33 | 13.64 | 13.64 | 4,330 | -0.53(-3.74%) |
May 11, 2015 | 14.14 | 14.77 | 14.12 | 14.17 | 7,146 | +0.06(+0.43%) |
May 08, 2015 | 14.41 | 14.46 | 14.11 | 14.11 | 1,446 | -0.68(-4.60%) |
May 07, 2015 | 14.12 | 15.18 | 13.63 | 14.79 | 20,990 | +0.76(+5.42%) |
May 06, 2015 | 14.03 | 14.40 | 14.03 | 14.03 | 3,176 | -0.37(-2.57%) |
May 05, 2015 | 13.80 | 14.44 | 13.80 | 14.40 | 1,495 | +0.57(+4.12%) |
May 04, 2015 | 14.40 | 14.40 | 13.71 | 13.83 | 3,399 | +0.24(+1.77%) |
May 01, 2015 | 14.22 | 14.44 | 13.06 | 13.59 | 12,282 | -0.61(-4.30%) |
Apr 30, 2015 | 15.40 | 15.50 | 14.11 | 14.20 | 9,996 | -1.55(-9.84%) |
Apr 29, 2015 | 13.99 | 15.75 | 13.99 | 15.75 | 4,691 | +1.55(+10.92%) |
Apr 28, 2015 | 16.31 | 16.48 | 13.04 | 14.20 | 25,967 | -2.09(-12.83%) |
Apr 27, 2015 | 16.35 | 16.64 | 16.29 | 16.29 | 2,189 | +0.00(+0.00%) |
Apr 24, 2015 | 16.65 | 16.65 | 16.40 | 16.29 | 2,718 | -0.35(-2.10%) |
Apr 23, 2015 | 16.75 | 16.75 | 16.14 | 16.64 | 5,577 | -0.11(-0.66%) |
Apr 22, 2015 | 16.25 | 16.75 | 16.25 | 16.75 | 11,313 | +0.50(+3.07%) |
Apr 21, 2015 | 16.75 | 16.75 | 16.07 | 16.25 | 3,477 | -0.50(-2.98%) |
Apr 20, 2015 | 17.00 | 17.00 | 16.52 | 16.75 | 7,560 | -0.22(-1.30%) |
Apr 17, 2015 | 16.97 | 16.97 | 16.73 | 16.97 | 1,897 | +0.04(+0.24%) |
Apr 16, 2015 | 17.00 | 17.00 | 16.50 | 16.93 | 8,540 | +0.10(+0.59%) |
Apr 15, 2015 | 16.83 | 16.98 | 16.50 | 16.83 | 821 | +0.37(+2.25%) |
Apr 14, 2015 | 16.14 | 16.50 | 16.14 | 16.46 | 3,737 | +0.76(+4.84%) |
Apr 13, 2015 | 16.31 | 16.35 | 15.67 | 15.70 | 5,262 | -0.31(-1.94%) |
Apr 10, 2015 | 16.35 | 16.35 | 15.51 | 16.01 | 3,087 | -0.49(-2.97%) |
Apr 09, 2015 | 16.70 | 16.71 | 15.78 | 16.50 | 3,988 | -0.50(-2.94%) |
Apr 08, 2015 | 15.51 | 17.00 | 15.51 | 17.00 | 4,646 | +0.40(+2.41%) |
Apr 07, 2015 | 16.55 | 16.90 | 16.55 | 16.60 | 3,931 | -0.30(-1.77%) |
Apr 06, 2015 | 16.88 | 17.10 | 15.59 | 16.90 | 14,182 | +0.16(+0.95%) |
Apr 02, 2015 | 17.10 | 16.74 | 16.74 | 16.74 | 36,900 | -0.31(-1.82%) |
Apr 01, 2015 | 16.61 | 17.15 | 16.01 | 17.05 | 10,926 | +0.05(+0.29%) |
Mar 31, 2015 | 16.17 | 17.00 | 15.90 | 17.00 | 17,625 | +1.00(+6.25%) |
Mar 30, 2015 | 15.18 | 16.52 | 14.52 | 16.00 | 24,407 | +0.62(+4.03%) |
Mar 27, 2015 | 15.75 | 15.75 | 15.35 | 15.38 | 5,676 | -0.70(-4.35%) |
Mar 26, 2015 | 16.62 | 16.62 | 15.50 | 16.08 | 7,883 | -0.32(-1.95%) |
Mar 25, 2015 | 16.65 | 16.65 | 15.00 | 16.40 | 735 | +0.20(+1.23%) |
Mar 24, 2015 | 16.65 | 16.66 | 16.01 | 16.20 | 11,312 | +0.09(+0.56%) |
Mar 23, 2015 | 16.37 | 16.65 | 15.60 | 16.11 | 10,025 | -0.64(-3.82%) |
Mar 20, 2015 | 16.47 | 16.75 | 15.35 | 16.75 | 8,968 | +0.05(+0.31%) |
Mar 19, 2015 | 16.73 | 17.00 | 16.01 | 16.70 | 7,856 | +0.45(+2.76%) |
Mar 18, 2015 | 16.65 | 16.99 | 15.47 | 16.25 | 89,690 | -0.20(-1.22%) |
Mar 17, 2015 | 14.70 | 16.76 | 14.53 | 16.45 | 30,993 | +1.90(+13.07%) |
Mar 16, 2015 | 14.80 | 14.80 | 14.53 | 14.55 | 3,035 | -0.24(-1.63%) |
Mar 13, 2015 | 14.20 | 15.46 | 14.20 | 14.79 | 6,171 | +0.44(+3.07%) |
Mar 12, 2015 | 15.90 | 15.90 | 14.13 | 14.35 | 10,305 | -1.51(-9.52%) |
Mar 11, 2015 | 16.15 | 16.50 | 15.86 | 15.86 | 22,063 | -0.67(-4.05%) |
Mar 10, 2015 | 16.70 | 16.70 | 16.27 | 16.53 | 4,694 | -0.25(-1.49%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.78 | 16.78 | 11,502 | -0.17(-1.00%) |
Mar 06, 2015 | 16.95 | 16.95 | 16.80 | 16.95 | 90,659 | +0.03(+0.18%) |
Mar 05, 2015 | 16.77 | 16.95 | 16.75 | 16.92 | 20,350 | +0.02(+0.12%) |
Mar 04, 2015 | 16.94 | 16.94 | 16.60 | 16.90 | 8,662 | -0.02(-0.12%) |
Mar 03, 2015 | 16.80 | 16.92 | 16.61 | 16.92 | 31,340 | +0.12(+0.71%) |