Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.49 | 14.57 | 14.15 | 14.18 | 261,258 | -0.26(-1.80%) |
May 28, 2015 | 14.55 | 14.55 | 14.24 | 14.44 | 196,763 | -0.15(-1.03%) |
May 27, 2015 | 14.62 | 14.78 | 14.36 | 14.59 | 182,411 | -0.15(-1.02%) |
May 26, 2015 | 14.86 | 14.89 | 14.54 | 14.74 | 318,761 | -0.31(-2.06%) |
May 22, 2015 | 15.18 | 15.05 | 15.05 | 15.05 | 80,200 | -0.15(-0.99%) |
May 21, 2015 | 15.60 | 15.60 | 15.00 | 15.20 | 236,725 | -0.49(-3.12%) |
May 20, 2015 | 16.00 | 16.00 | 15.65 | 15.69 | 102,461 | -0.17(-1.07%) |
May 19, 2015 | 16.39 | 16.47 | 15.85 | 15.86 | 66,273 | -0.52(-3.17%) |
May 18, 2015 | 16.35 | 16.40 | 16.25 | 16.38 | 115,170 | +0.03(+0.18%) |
May 15, 2015 | 16.38 | 16.48 | 16.09 | 16.35 | 111,966 | +0.02(+0.12%) |
May 14, 2015 | 16.49 | 16.50 | 16.14 | 16.33 | 126,864 | +0.14(+0.86%) |
May 13, 2015 | 16.28 | 16.45 | 16.16 | 16.19 | 91,321 | -0.19(-1.16%) |
May 12, 2015 | 16.05 | 16.59 | 15.65 | 16.38 | 234,881 | +0.20(+1.24%) |
May 11, 2015 | 16.30 | 16.53 | 16.10 | 16.18 | 110,366 | -0.19(-1.16%) |
May 08, 2015 | 16.59 | 16.75 | 16.05 | 16.37 | 94,904 | +0.00(+0.00%) |
May 07, 2015 | 16.59 | 16.65 | 16.23 | 16.37 | 219,881 | -0.41(-2.44%) |
May 06, 2015 | 17.23 | 17.25 | 16.74 | 16.78 | 106,226 | -0.42(-2.44%) |
May 05, 2015 | 17.43 | 17.80 | 17.20 | 17.20 | 190,239 | -0.34(-1.94%) |
May 04, 2015 | 16.95 | 17.59 | 16.88 | 17.54 | 114,765 | +0.57(+3.36%) |
May 01, 2015 | 16.50 | 17.02 | 16.25 | 16.97 | 130,008 | +0.69(+4.24%) |
Apr 30, 2015 | 16.85 | 16.85 | 16.01 | 16.28 | 199,489 | -0.53(-3.15%) |
Apr 29, 2015 | 17.40 | 17.41 | 16.71 | 16.81 | 196,130 | -0.51(-2.94%) |
Apr 28, 2015 | 17.77 | 17.82 | 17.22 | 17.32 | 176,158 | -0.39(-2.20%) |
Apr 27, 2015 | 17.99 | 18.18 | 17.33 | 17.71 | 139,880 | -0.06(-0.34%) |
Apr 24, 2015 | 17.38 | 18.16 | 17.06 | 17.77 | 184,914 | +0.72(+4.22%) |
Apr 23, 2015 | 16.47 | 17.15 | 16.22 | 17.05 | 129,077 | +0.45(+2.71%) |
Apr 22, 2015 | 16.03 | 16.68 | 16.01 | 16.60 | 124,486 | +0.49(+3.04%) |
Apr 21, 2015 | 16.51 | 16.62 | 15.93 | 16.11 | 375,242 | -0.38(-2.30%) |
Apr 20, 2015 | 16.82 | 17.13 | 16.35 | 16.49 | 176,676 | -0.31(-1.85%) |
Apr 17, 2015 | 16.96 | 16.96 | 16.66 | 16.80 | 117,867 | -0.25(-1.47%) |
Apr 16, 2015 | 17.13 | 17.24 | 16.60 | 17.05 | 107,884 | -0.14(-0.81%) |
Apr 15, 2015 | 17.33 | 17.96 | 16.61 | 17.19 | 181,625 | -0.13(-0.75%) |
Apr 14, 2015 | 17.74 | 18.04 | 17.21 | 17.32 | 311,429 | -0.48(-2.70%) |
Apr 13, 2015 | 18.32 | 18.50 | 17.51 | 17.80 | 221,148 | -0.40(-2.20%) |
Apr 10, 2015 | 18.25 | 18.31 | 17.92 | 18.20 | 230,713 | +0.16(+0.89%) |
Apr 09, 2015 | 17.88 | 18.05 | 17.50 | 18.04 | 182,019 | +0.05(+0.28%) |
Apr 08, 2015 | 17.62 | 18.20 | 17.40 | 17.99 | 272,987 | +0.19(+1.07%) |
Apr 07, 2015 | 18.12 | 18.36 | 17.47 | 17.80 | 226,739 | -0.32(-1.77%) |
Apr 06, 2015 | 18.31 | 18.76 | 17.75 | 18.12 | 279,407 | -0.11(-0.60%) |
Apr 02, 2015 | 17.90 | 18.23 | 18.23 | 18.23 | 170,500 | +0.47(+2.65%) |
Apr 01, 2015 | 17.66 | 17.85 | 17.14 | 17.76 | 141,794 | +0.09(+0.51%) |
Mar 31, 2015 | 17.57 | 18.00 | 17.01 | 17.67 | 366,501 | +0.11(+0.63%) |
Mar 30, 2015 | 17.63 | 18.00 | 17.52 | 17.56 | 114,638 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.71 | 16.48 | 17.55 | 352,465 | +0.49(+2.87%) |
Mar 26, 2015 | 18.20 | 18.20 | 16.83 | 17.06 | 328,383 | -1.29(-7.03%) |
Mar 25, 2015 | 18.81 | 18.91 | 17.76 | 18.35 | 251,062 | -0.58(-3.06%) |
Mar 24, 2015 | 19.02 | 19.15 | 18.19 | 18.93 | 212,115 | -0.14(-0.73%) |
Mar 23, 2015 | 19.72 | 19.77 | 18.79 | 19.07 | 393,067 | -0.55(-2.80%) |
Mar 20, 2015 | 19.08 | 19.77 | 19.08 | 19.62 | 391,616 | +0.56(+2.94%) |
Mar 19, 2015 | 18.73 | 19.29 | 18.37 | 19.06 | 340,794 | +0.47(+2.53%) |
Mar 18, 2015 | 18.85 | 19.27 | 17.15 | 18.59 | 723,336 | -0.12(-0.64%) |
Mar 17, 2015 | 17.78 | 19.45 | 17.52 | 18.71 | 1,070,533 | +1.11(+6.31%) |
Mar 16, 2015 | 16.95 | 17.85 | 16.95 | 17.60 | 703,598 | +0.73(+4.33%) |
Mar 13, 2015 | 16.15 | 17.64 | 16.07 | 16.87 | 619,095 | +0.79(+4.91%) |
Mar 12, 2015 | 15.95 | 16.89 | 15.59 | 16.08 | 1,178,558 | +0.11(+0.69%) |
Mar 11, 2015 | 15.08 | 16.19 | 15.08 | 15.97 | 524,312 | +0.89(+5.90%) |
Mar 10, 2015 | 15.36 | 16.23 | 15.08 | 15.08 | 754,425 | -0.69(-4.38%) |
Mar 09, 2015 | 14.99 | 15.97 | 14.77 | 15.77 | 263,036 | +0.97(+6.55%) |
Mar 06, 2015 | 14.61 | 15.11 | 14.56 | 14.80 | 466,583 | +0.04(+0.27%) |
Mar 05, 2015 | 13.76 | 14.88 | 13.76 | 14.76 | 460,619 | +1.11(+8.13%) |
Mar 04, 2015 | 13.37 | 13.72 | 13.37 | 13.65 | 311,477 | +0.28(+2.09%) |
Mar 03, 2015 | 13.18 | 13.55 | 13.17 | 13.37 | 332,187 | +0.24(+1.83%) |