Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.94 | 12.09 | 11.84 | 11.97 | 731,900 | +0.03(+0.23%) |
May 28, 2015 | 11.94 | 12.13 | 11.89 | 11.94 | 875,935 | -0.05(-0.45%) |
May 27, 2015 | 11.82 | 12.12 | 11.78 | 12.00 | 933,683 | +0.24(+2.07%) |
May 26, 2015 | 11.79 | 11.89 | 11.64 | 11.76 | 911,991 | -0.15(-1.29%) |
May 22, 2015 | 11.81 | 11.91 | 11.91 | 11.91 | 567,429 | +0.05(+0.38%) |
May 21, 2015 | 11.75 | 11.94 | 11.75 | 11.86 | 840,798 | +0.08(+0.69%) |
May 20, 2015 | 11.82 | 11.87 | 11.63 | 11.78 | 764,736 | +0.01(+0.08%) |
May 19, 2015 | 11.83 | 11.88 | 11.77 | 11.77 | 760,935 | -0.08(-0.68%) |
May 18, 2015 | 11.85 | 11.92 | 11.77 | 11.85 | 825,037 | +0.05(+0.46%) |
May 15, 2015 | 11.76 | 11.94 | 11.76 | 11.80 | 596,369 | +0.00(+0.00%) |
May 14, 2015 | 11.60 | 11.80 | 11.51 | 11.80 | 908,748 | +0.23(+1.95%) |
May 13, 2015 | 11.74 | 11.91 | 11.52 | 11.57 | 1,500,801 | -0.18(-1.54%) |
May 12, 2015 | 12.20 | 12.20 | 11.74 | 11.76 | 1,098,060 | -0.54(-4.41%) |
May 11, 2015 | 12.19 | 12.35 | 12.12 | 12.30 | 721,976 | +0.10(+0.81%) |
May 08, 2015 | 12.12 | 12.27 | 12.07 | 12.20 | 1,394,578 | +0.15(+1.27%) |
May 07, 2015 | 11.90 | 12.17 | 11.84 | 12.04 | 1,125,205 | +0.12(+0.98%) |
May 06, 2015 | 12.29 | 12.38 | 11.89 | 11.93 | 1,198,920 | -0.29(-2.37%) |
May 05, 2015 | 13.08 | 13.27 | 12.13 | 12.22 | 3,682,774 | -1.85(-13.16%) |
May 04, 2015 | 14.08 | 14.16 | 13.94 | 14.07 | 460,752 | -0.03(-0.19%) |
May 01, 2015 | 13.74 | 14.11 | 13.71 | 14.09 | 372,402 | +0.45(+3.31%) |
Apr 30, 2015 | 13.80 | 13.86 | 13.61 | 13.64 | 687,283 | -0.24(-1.76%) |
Apr 29, 2015 | 14.01 | 14.08 | 13.74 | 13.89 | 670,637 | -0.15(-1.09%) |
Apr 28, 2015 | 13.93 | 14.10 | 13.75 | 14.04 | 468,106 | +0.13(+0.91%) |
Apr 27, 2015 | 14.05 | 14.14 | 13.86 | 13.91 | 447,937 | -0.07(-0.52%) |
Apr 24, 2015 | 14.13 | 14.19 | 13.91 | 13.98 | 624,253 | -0.17(-1.21%) |
Apr 23, 2015 | 14.07 | 14.23 | 14.06 | 14.16 | 518,660 | +0.02(+0.13%) |
Apr 22, 2015 | 14.16 | 14.20 | 13.99 | 14.14 | 573,836 | +0.01(+0.06%) |
Apr 21, 2015 | 14.20 | 14.20 | 14.02 | 14.13 | 290,252 | +0.04(+0.26%) |
Apr 20, 2015 | 14.14 | 14.23 | 14.06 | 14.09 | 373,414 | +0.00(+0.00%) |
Apr 17, 2015 | 14.21 | 14.22 | 13.91 | 14.09 | 396,411 | -0.23(-1.58%) |
Apr 16, 2015 | 14.31 | 14.36 | 14.20 | 14.32 | 390,446 | -0.10(-0.69%) |
Apr 15, 2015 | 14.41 | 14.51 | 14.28 | 14.42 | 561,127 | +0.04(+0.25%) |
Apr 14, 2015 | 14.30 | 14.40 | 14.17 | 14.38 | 531,627 | +0.09(+0.63%) |
Apr 13, 2015 | 14.22 | 14.34 | 14.17 | 14.29 | 358,876 | +0.04(+0.25%) |
Apr 10, 2015 | 14.17 | 14.34 | 14.16 | 14.26 | 237,312 | +0.09(+0.64%) |
Apr 09, 2015 | 14.12 | 14.24 | 14.05 | 14.17 | 257,646 | +0.00(+0.00%) |
Apr 08, 2015 | 14.02 | 14.26 | 13.94 | 14.17 | 450,868 | +0.14(+1.03%) |
Apr 07, 2015 | 14.01 | 14.14 | 13.97 | 14.02 | 492,123 | -0.05(-0.32%) |
Apr 06, 2015 | 14.17 | 14.23 | 14.02 | 14.07 | 455,188 | -0.23(-1.64%) |
Apr 02, 2015 | 14.17 | 14.30 | 14.30 | 14.30 | 467,301 | +0.15(+1.08%) |
Apr 01, 2015 | 14.08 | 14.25 | 13.91 | 14.15 | 493,699 | +0.04(+0.26%) |
Mar 31, 2015 | 14.34 | 14.36 | 14.00 | 14.11 | 597,882 | -0.18(-1.26%) |
Mar 30, 2015 | 14.07 | 14.37 | 13.93 | 14.29 | 542,575 | +0.26(+1.87%) |
Mar 27, 2015 | 13.71 | 14.06 | 13.71 | 14.03 | 610,300 | +0.20(+1.44%) |
Mar 26, 2015 | 13.86 | 14.02 | 13.24 | 13.83 | 1,190,359 | -0.25(-1.79%) |
Mar 25, 2015 | 14.53 | 14.67 | 14.08 | 14.08 | 544,984 | -0.45(-3.11%) |
Mar 24, 2015 | 14.73 | 14.73 | 14.46 | 14.54 | 215,736 | -0.18(-1.23%) |
Mar 23, 2015 | 14.49 | 14.81 | 14.49 | 14.72 | 301,957 | +0.19(+1.31%) |
Mar 20, 2015 | 14.67 | 14.67 | 14.37 | 14.53 | 755,473 | -0.00(-0.03%) |
Mar 19, 2015 | 14.48 | 14.55 | 14.35 | 14.53 | 297,742 | +0.03(+0.22%) |
Mar 18, 2015 | 14.39 | 14.51 | 14.23 | 14.50 | 421,366 | +0.05(+0.38%) |
Mar 17, 2015 | 14.54 | 14.62 | 14.42 | 14.45 | 454,346 | -0.18(-1.23%) |
Mar 16, 2015 | 14.64 | 14.78 | 14.48 | 14.63 | 1,110,418 | +0.09(+0.59%) |
Mar 13, 2015 | 14.54 | 14.57 | 14.33 | 14.54 | 285,995 | +0.04(+0.28%) |
Mar 12, 2015 | 14.34 | 14.52 | 14.26 | 14.50 | 240,202 | +0.07(+0.50%) |
Mar 11, 2015 | 14.44 | 14.50 | 14.27 | 14.43 | 613,350 | -0.01(-0.06%) |
Mar 10, 2015 | 14.43 | 14.59 | 14.30 | 14.44 | 360,866 | -0.15(-1.05%) |
Mar 09, 2015 | 14.58 | 14.66 | 14.44 | 14.59 | 461,916 | +0.05(+0.31%) |
Mar 06, 2015 | 14.41 | 14.60 | 14.41 | 14.54 | 320,103 | +0.05(+0.31%) |
Mar 05, 2015 | 14.65 | 14.72 | 14.47 | 14.50 | 287,003 | -0.13(-0.86%) |
Mar 04, 2015 | 14.55 | 14.71 | 14.44 | 14.63 | 441,750 | +0.03(+0.19%) |
Mar 03, 2015 | 14.65 | 14.80 | 14.54 | 14.60 | 828,219 | -0.14(-0.95%) |