Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.48 | 15.87 | 15.36 | 15.58 | 100,667 | +0.13(+0.84%) |
May 28, 2015 | 15.24 | 15.49 | 14.95 | 15.45 | 59,542 | +0.21(+1.38%) |
May 27, 2015 | 15.14 | 15.24 | 15.00 | 15.24 | 39,926 | +0.17(+1.13%) |
May 26, 2015 | 15.20 | 15.27 | 14.51 | 15.07 | 74,005 | -0.10(-0.66%) |
May 22, 2015 | 15.29 | 15.17 | 15.17 | 15.17 | 51,000 | -0.18(-1.17%) |
May 21, 2015 | 15.25 | 15.50 | 15.07 | 15.35 | 51,664 | +0.04(+0.26%) |
May 20, 2015 | 15.24 | 15.65 | 15.12 | 15.31 | 88,088 | +0.00(+0.00%) |
May 19, 2015 | 15.68 | 15.77 | 15.26 | 15.31 | 175,680 | -0.44(-2.79%) |
May 18, 2015 | 14.52 | 16.13 | 14.35 | 15.75 | 408,500 | +1.25(+8.62%) |
May 15, 2015 | 13.48 | 14.75 | 12.88 | 14.50 | 201,320 | +0.97(+7.17%) |
May 14, 2015 | 13.25 | 13.55 | 13.10 | 13.53 | 77,587 | +0.29(+2.19%) |
May 13, 2015 | 13.60 | 13.60 | 13.20 | 13.24 | 26,783 | -0.06(-0.45%) |
May 12, 2015 | 13.72 | 13.72 | 12.59 | 13.30 | 54,652 | +0.43(+3.34%) |
May 11, 2015 | 13.14 | 13.30 | 12.84 | 12.87 | 34,501 | -0.35(-2.65%) |
May 08, 2015 | 12.88 | 13.29 | 12.64 | 13.22 | 75,817 | +0.45(+3.52%) |
May 07, 2015 | 12.74 | 12.93 | 12.73 | 12.77 | 46,039 | -0.03(-0.23%) |
May 06, 2015 | 12.55 | 12.92 | 12.55 | 12.80 | 70,492 | +0.19(+1.51%) |
May 05, 2015 | 12.74 | 12.74 | 12.40 | 12.61 | 64,206 | -0.11(-0.86%) |
May 04, 2015 | 12.39 | 12.84 | 12.35 | 12.72 | 55,880 | +0.28(+2.25%) |
May 01, 2015 | 12.78 | 12.87 | 12.20 | 12.44 | 66,661 | -0.35(-2.74%) |
Apr 30, 2015 | 13.07 | 13.08 | 12.75 | 12.79 | 65,624 | -0.41(-3.11%) |
Apr 29, 2015 | 12.98 | 13.31 | 12.98 | 13.20 | 29,956 | +0.13(+0.99%) |
Apr 28, 2015 | 13.37 | 13.48 | 12.98 | 13.07 | 53,884 | -0.35(-2.61%) |
Apr 27, 2015 | 13.71 | 14.10 | 13.26 | 13.42 | 38,398 | -0.25(-1.83%) |
Apr 24, 2015 | 13.95 | 14.07 | 13.58 | 13.67 | 25,951 | -0.30(-2.15%) |
Apr 23, 2015 | 14.09 | 14.09 | 13.80 | 13.97 | 22,863 | -0.10(-0.71%) |
Apr 22, 2015 | 14.23 | 14.23 | 14.01 | 14.07 | 73,227 | -0.10(-0.71%) |
Apr 21, 2015 | 14.18 | 14.20 | 13.88 | 14.17 | 112,480 | +0.11(+0.78%) |
Apr 20, 2015 | 13.06 | 14.20 | 13.06 | 14.06 | 81,891 | +1.04(+7.99%) |
Apr 17, 2015 | 12.67 | 13.10 | 12.54 | 13.02 | 87,584 | +0.17(+1.32%) |
Apr 16, 2015 | 13.05 | 13.11 | 12.63 | 12.85 | 41,825 | -0.20(-1.53%) |
Apr 15, 2015 | 13.33 | 13.33 | 12.75 | 13.05 | 60,793 | -0.29(-2.17%) |
Apr 14, 2015 | 13.41 | 13.41 | 13.19 | 13.34 | 16,640 | -0.06(-0.45%) |
Apr 13, 2015 | 13.34 | 13.45 | 13.26 | 13.40 | 23,228 | +0.06(+0.45%) |
Apr 10, 2015 | 13.11 | 13.44 | 12.96 | 13.34 | 96,317 | +0.34(+2.62%) |
Apr 09, 2015 | 13.45 | 13.62 | 12.87 | 13.00 | 44,693 | -0.51(-3.77%) |
Apr 08, 2015 | 13.42 | 13.58 | 13.30 | 13.51 | 41,444 | +0.07(+0.52%) |
Apr 07, 2015 | 13.57 | 13.92 | 13.38 | 13.44 | 86,056 | -0.13(-0.96%) |
Apr 06, 2015 | 14.00 | 14.13 | 13.55 | 13.57 | 110,408 | -0.53(-3.76%) |
Apr 02, 2015 | 14.31 | 14.10 | 14.10 | 14.10 | 58,600 | -0.18(-1.26%) |
Apr 01, 2015 | 14.03 | 14.37 | 14.03 | 14.28 | 150,695 | +0.14(+0.99%) |
Mar 31, 2015 | 13.50 | 14.16 | 13.34 | 14.14 | 210,662 | +0.59(+4.35%) |
Mar 30, 2015 | 13.45 | 13.58 | 13.37 | 13.55 | 69,637 | +0.10(+0.74%) |
Mar 27, 2015 | 13.42 | 13.47 | 13.38 | 13.45 | 34,070 | -0.02(-0.15%) |
Mar 26, 2015 | 13.40 | 13.61 | 13.35 | 13.47 | 52,136 | +0.02(+0.15%) |
Mar 25, 2015 | 13.70 | 13.70 | 13.25 | 13.45 | 83,352 | -0.25(-1.82%) |
Mar 24, 2015 | 13.84 | 13.92 | 13.52 | 13.70 | 62,213 | -0.13(-0.94%) |
Mar 23, 2015 | 13.34 | 14.19 | 13.24 | 13.83 | 85,362 | +0.43(+3.21%) |
Mar 20, 2015 | 13.15 | 13.48 | 12.94 | 13.40 | 240,112 | +0.27(+2.06%) |
Mar 19, 2015 | 13.17 | 13.26 | 12.84 | 13.13 | 52,453 | -0.13(-0.98%) |
Mar 18, 2015 | 13.24 | 13.31 | 13.10 | 13.26 | 78,835 | +0.02(+0.15%) |
Mar 17, 2015 | 13.33 | 13.39 | 13.06 | 13.24 | 33,054 | -0.08(-0.60%) |
Mar 16, 2015 | 13.44 | 13.48 | 13.07 | 13.32 | 31,186 | -0.11(-0.82%) |
Mar 13, 2015 | 13.14 | 13.51 | 12.85 | 13.43 | 83,034 | +0.35(+2.68%) |
Mar 12, 2015 | 13.08 | 13.10 | 12.90 | 13.08 | 85,679 | +0.05(+0.38%) |
Mar 11, 2015 | 13.11 | 13.13 | 12.01 | 13.03 | 47,504 | +0.02(+0.15%) |
Mar 10, 2015 | 12.50 | 13.51 | 12.36 | 13.01 | 111,413 | +0.41(+3.25%) |
Mar 09, 2015 | 12.29 | 12.68 | 11.83 | 12.60 | 96,210 | +0.39(+3.19%) |
Mar 06, 2015 | 12.56 | 12.64 | 12.00 | 12.21 | 99,159 | -0.47(-3.71%) |
Mar 05, 2015 | 12.70 | 12.79 | 12.58 | 12.68 | 82,947 | +0.03(+0.24%) |
Mar 04, 2015 | 12.71 | 12.75 | 12.65 | 12.65 | 58,453 | -0.13(-1.02%) |
Mar 03, 2015 | 12.68 | 12.82 | 12.57 | 12.78 | 108,461 | +0.02(+0.16%) |