Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.36 | 16.50 | 16.28 | 16.44 | 342,090 | +0.08(+0.49%) |
May 28, 2015 | 15.90 | 16.41 | 15.80 | 16.36 | 177,671 | +0.31(+1.93%) |
May 27, 2015 | 16.20 | 16.21 | 15.96 | 16.05 | 195,102 | -0.21(-1.29%) |
May 26, 2015 | 16.57 | 16.09 | 16.26 | 212,248 | -0.31(-1.87%) | |
May 25, 2015 | 16.45 | 16.79 | 16.13 | 16.57 | 105,392 | +0.18(+1.10%) |
May 22, 2015 | 16.54 | 16.54 | 16.21 | 16.39 | 248,254 | -0.27(-1.62%) |
May 21, 2015 | 16.36 | 16.76 | 16.19 | 16.66 | 275,683 | +0.36(+2.21%) |
May 20, 2015 | 16.31 | 16.40 | 15.98 | 16.30 | 231,977 | +0.02(+0.12%) |
May 19, 2015 | 17.00 | 17.15 | 15.92 | 16.28 | 524,831 | -0.60(-3.55%) |
May 15, 2015 | 16.88 | 16.88 | 16.88 | 0 | +1.69(+11.13%) | |
May 14, 2015 | 15.25 | 15.49 | 15.07 | 15.19 | 290,563 | +0.00(+0.00%) |
May 13, 2015 | 15.14 | 15.28 | 14.96 | 15.19 | 292,244 | +0.12(+0.80%) |
May 12, 2015 | 15.03 | 15.34 | 14.94 | 15.07 | 237,647 | -0.29(-1.89%) |
May 11, 2015 | 15.23 | 15.71 | 15.23 | 15.36 | 428,416 | +0.26(+1.72%) |
May 08, 2015 | 14.78 | 15.27 | 14.48 | 15.10 | 288,642 | +0.28(+1.89%) |
May 07, 2015 | 15.10 | 15.10 | 14.00 | 14.82 | 586,048 | -0.31(-2.05%) |
May 06, 2015 | 15.79 | 15.81 | 15.00 | 15.13 | 626,787 | -0.54(-3.45%) |
May 05, 2015 | 14.96 | 15.88 | 14.90 | 15.67 | 554,803 | +0.86(+5.81%) |
May 04, 2015 | 14.84 | 14.94 | 14.55 | 14.81 | 357,922 | +0.19(+1.30%) |
May 01, 2015 | 14.60 | 15.11 | 14.40 | 14.62 | 390,226 | +0.22(+1.53%) |
Apr 30, 2015 | 14.24 | 14.49 | 13.97 | 14.40 | 356,359 | +0.21(+1.48%) |
Apr 29, 2015 | 14.28 | 14.47 | 14.13 | 14.19 | 470,363 | -0.19(-1.32%) |
Apr 28, 2015 | 14.25 | 14.52 | 13.97 | 14.38 | 830,316 | +0.05(+0.35%) |
Apr 27, 2015 | 15.00 | 15.08 | 14.29 | 14.33 | 749,259 | -0.37(-2.52%) |
Apr 24, 2015 | 13.70 | 15.07 | 13.70 | 14.70 | 952,256 | +1.03(+7.53%) |
Apr 23, 2015 | 13.25 | 13.88 | 13.14 | 13.67 | 772,113 | +0.59(+4.51%) |
Apr 22, 2015 | 12.71 | 13.17 | 12.58 | 13.08 | 842,322 | +0.50(+3.97%) |
Apr 21, 2015 | 12.95 | 13.56 | 12.42 | 12.58 | 1,024,871 | +0.44(+3.62%) |
Apr 20, 2015 | 11.75 | 12.24 | 11.64 | 12.14 | 475,604 | +0.35(+2.97%) |
Apr 17, 2015 | 12.02 | 12.04 | 11.74 | 11.79 | 369,190 | -0.22(-1.83%) |
Apr 16, 2015 | 12.31 | 12.35 | 11.97 | 12.01 | 269,321 | -0.41(-3.30%) |
Apr 15, 2015 | 12.40 | 12.61 | 12.07 | 12.42 | 371,422 | +0.19(+1.55%) |
Apr 14, 2015 | 11.03 | 12.53 | 11.02 | 12.23 | 941,406 | +1.13(+10.18%) |
Apr 13, 2015 | 11.73 | 11.77 | 10.81 | 11.10 | 742,732 | -0.72(-6.09%) |
Apr 10, 2015 | 12.01 | 12.01 | 11.75 | 11.82 | 524,451 | -0.16(-1.34%) |
Apr 09, 2015 | 12.60 | 12.60 | 11.65 | 11.98 | 977,374 | -0.86(-6.70%) |
Apr 08, 2015 | 13.19 | 13.25 | 12.79 | 12.84 | 412,027 | -0.42(-3.17%) |
Apr 07, 2015 | 13.26 | 13.33 | 13.10 | 13.26 | 401,546 | -0.15(-1.12%) |
Apr 06, 2015 | 13.06 | 13.55 | 13.06 | 13.41 | 355,203 | +0.29(+2.21%) |
Apr 02, 2015 | 13.12 | 13.12 | 13.12 | 0 | -0.22(-1.65%) | |
Apr 01, 2015 | 13.38 | 13.42 | 13.05 | 13.34 | 477,167 | -0.17(-1.26%) |
Mar 31, 2015 | 13.40 | 13.96 | 13.40 | 13.51 | 439,276 | -0.05(-0.37%) |
Mar 30, 2015 | 14.17 | 14.32 | 13.42 | 13.56 | 444,172 | -0.57(-4.03%) |
Mar 27, 2015 | 14.87 | 14.87 | 14.08 | 14.13 | 384,577 | -0.94(-6.24%) |
Mar 26, 2015 | 15.62 | 15.62 | 14.94 | 15.07 | 325,495 | -0.40(-2.59%) |
Mar 25, 2015 | 16.00 | 16.00 | 15.41 | 15.47 | 336,194 | -0.35(-2.21%) |
Mar 24, 2015 | 15.94 | 16.09 | 15.44 | 15.82 | 264,024 | -0.04(-0.25%) |
Mar 23, 2015 | 15.06 | 15.93 | 15.04 | 15.86 | 358,241 | +0.76(+5.03%) |
Mar 20, 2015 | 15.21 | 15.30 | 14.85 | 15.10 | 2,477,069 | +0.07(+0.47%) |
Mar 19, 2015 | 15.18 | 15.20 | 14.75 | 15.03 | 350,378 | +0.06(+0.40%) |
Mar 18, 2015 | 15.50 | 15.50 | 14.94 | 14.97 | 411,028 | -0.77(-4.89%) |
Mar 17, 2015 | 15.95 | 16.03 | 15.28 | 15.74 | 733,247 | -0.31(-1.93%) |
Mar 16, 2015 | 14.75 | 16.23 | 14.70 | 16.05 | 796,205 | +1.36(+9.26%) |
Mar 13, 2015 | 14.76 | 14.79 | 14.42 | 14.69 | 311,927 | -0.04(-0.27%) |
Mar 12, 2015 | 15.01 | 15.12 | 14.52 | 14.73 | 524,856 | -0.12(-0.81%) |
Mar 11, 2015 | 14.60 | 15.07 | 14.21 | 14.85 | 645,280 | +0.04(+0.27%) |
Mar 10, 2015 | 15.57 | 15.57 | 14.04 | 14.81 | 1,075,050 | -0.94(-5.97%) |
Mar 09, 2015 | 16.26 | 16.26 | 15.25 | 15.75 | 502,836 | -0.48(-2.96%) |
Mar 06, 2015 | 17.00 | 17.21 | 16.04 | 16.23 | 534,552 | -0.72(-4.25%) |
Mar 05, 2015 | 17.64 | 17.64 | 16.87 | 16.95 | 245,648 | -0.60(-3.42%) |
Mar 04, 2015 | 17.65 | 17.21 | 17.55 | 242,221 | +0.00(+0.00%) | |
Mar 03, 2015 | 17.55 | 149,171 | -0.22(-1.24%) |