Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.85 | 14.85 | 14.60 | 14.63 | 57,167 | -0.24(-1.61%) |
May 28, 2015 | 14.86 | 14.96 | 14.77 | 14.87 | 66,497 | -0.12(-0.81%) |
May 27, 2015 | 14.90 | 15.00 | 14.80 | 14.99 | 80,742 | +0.19(+1.30%) |
May 26, 2015 | 14.95 | 14.95 | 14.72 | 14.80 | 31,982 | -0.12(-0.80%) |
May 22, 2015 | 14.92 | 14.92 | 14.92 | 0 | +0.07(+0.47%) | |
May 21, 2015 | 14.79 | 14.90 | 14.75 | 14.85 | 79,093 | -0.09(-0.60%) |
May 20, 2015 | 14.54 | 14.94 | 14.54 | 14.94 | 427,590 | +0.61(+4.26%) |
May 19, 2015 | 14.28 | 14.44 | 14.28 | 14.33 | 146,535 | +0.07(+0.49%) |
May 18, 2015 | 14.15 | 14.30 | 14.15 | 14.26 | 83,579 | +0.12(+0.85%) |
May 15, 2015 | 14.14 | 14.15 | 14.09 | 14.14 | 447,380 | +0.01(+0.07%) |
May 14, 2015 | 13.99 | 14.18 | 13.98 | 14.13 | 565,428 | -0.05(-0.35%) |
May 13, 2015 | 14.22 | 14.25 | 14.13 | 14.18 | 74,014 | +0.17(+1.21%) |
May 12, 2015 | 14.09 | 14.09 | 13.92 | 14.01 | 37,108 | -0.11(-0.78%) |
May 11, 2015 | 14.10 | 14.20 | 14.08 | 14.12 | 48,452 | +0.01(+0.07%) |
May 08, 2015 | 13.97 | 14.11 | 13.85 | 14.11 | 133,765 | +0.17(+1.22%) |
May 07, 2015 | 13.95 | 13.95 | 13.74 | 13.94 | 115,675 | -0.07(-0.50%) |
May 06, 2015 | 14.07 | 14.28 | 13.97 | 14.01 | 41,453 | -0.08(-0.53%) |
May 05, 2015 | 14.08 | 14.44 | 14.04 | 14.09 | 38,886 | -0.22(-1.57%) |
May 04, 2015 | 14.47 | 14.47 | 14.21 | 14.31 | 37,663 | +0.08(+0.56%) |
May 01, 2015 | 14.21 | 14.38 | 14.03 | 14.23 | 38,926 | -0.06(-0.42%) |
Apr 30, 2015 | 14.34 | 14.45 | 14.27 | 14.29 | 60,311 | +0.09(+0.63%) |
Apr 29, 2015 | 14.17 | 14.26 | 14.16 | 14.20 | 45,488 | -0.11(-0.77%) |
Apr 28, 2015 | 14.70 | 14.70 | 14.19 | 14.31 | 111,695 | -0.00(-0.03%) |
Apr 27, 2015 | 14.17 | 14.35 | 14.17 | 14.31 | 97,589 | +0.16(+1.12%) |
Apr 24, 2015 | 14.26 | 14.26 | 14.15 | 14.16 | 27,119 | -0.07(-0.51%) |
Apr 23, 2015 | 13.99 | 14.26 | 13.99 | 14.23 | 117,220 | +0.28(+2.01%) |
Apr 22, 2015 | 13.90 | 13.95 | 13.88 | 13.95 | 84,770 | +0.17(+1.23%) |
Apr 21, 2015 | 13.63 | 13.85 | 13.63 | 13.78 | 99,568 | +0.44(+3.30%) |
Apr 20, 2015 | 13.32 | 13.37 | 13.25 | 13.34 | 169,977 | +0.20(+1.52%) |
Apr 17, 2015 | 13.04 | 13.19 | 12.90 | 13.14 | 149,132 | +0.08(+0.61%) |
Apr 16, 2015 | 13.15 | 13.15 | 13.01 | 13.06 | 46,777 | -0.02(-0.15%) |
Apr 15, 2015 | 13.01 | 13.08 | 12.95 | 13.08 | 77,498 | +0.13(+1.00%) |
Apr 14, 2015 | 12.90 | 12.96 | 12.90 | 12.95 | 72,028 | +0.05(+0.39%) |
Apr 13, 2015 | 12.84 | 13.07 | 12.84 | 12.90 | 58,897 | -0.21(-1.60%) |
Apr 10, 2015 | 12.99 | 13.15 | 12.99 | 13.11 | 43,150 | -0.13(-0.98%) |
Apr 09, 2015 | 13.28 | 13.29 | 13.12 | 13.24 | 30,819 | -0.06(-0.45%) |
Apr 08, 2015 | 13.27 | 13.32 | 13.21 | 13.30 | 1,186,396 | +0.00(+0.00%) |
Apr 07, 2015 | 13.30 | 13.33 | 13.27 | 13.30 | 1,041,469 | +0.06(+0.45%) |
Apr 06, 2015 | 13.01 | 13.25 | 13.01 | 13.24 | 339,519 | +0.20(+1.53%) |
Apr 02, 2015 | 13.04 | 13.04 | 13.04 | 0 | -0.01(-0.08%) | |
Apr 01, 2015 | 13.30 | 13.30 | 13.05 | 13.05 | 162,575 | -0.08(-0.61%) |
Mar 31, 2015 | 13.24 | 13.24 | 12.99 | 13.13 | 100,398 | -0.12(-0.91%) |
Mar 30, 2015 | 13.26 | 13.34 | 13.18 | 13.25 | 67,904 | +0.06(+0.45%) |
Mar 27, 2015 | 13.08 | 13.25 | 13.08 | 13.19 | 262,439 | +0.14(+1.07%) |
Mar 26, 2015 | 12.70 | 13.19 | 12.70 | 13.05 | 159,979 | +0.21(+1.64%) |
Mar 25, 2015 | 13.00 | 13.05 | 12.79 | 12.84 | 50,304 | -0.04(-0.31%) |
Mar 24, 2015 | 12.81 | 12.96 | 12.81 | 12.88 | 53,191 | -0.14(-1.11%) |
Mar 23, 2015 | 13.00 | 13.13 | 13.09 | 13.02 | 46,152 | -0.07(-0.50%) |
Mar 20, 2015 | 12.95 | 13.12 | 12.95 | 13.09 | 62,486 | +0.20(+1.55%) |
Mar 19, 2015 | 12.87 | 12.92 | 12.83 | 12.89 | 30,597 | -0.02(-0.15%) |
Mar 18, 2015 | 12.91 | 12.93 | 12.75 | 12.91 | 57,036 | +0.08(+0.64%) |
Mar 17, 2015 | 12.69 | 12.87 | 12.69 | 12.83 | 82,242 | +0.14(+1.09%) |
Mar 16, 2015 | 12.66 | 12.69 | 12.61 | 12.69 | 99,811 | +0.06(+0.48%) |
Mar 13, 2015 | 12.51 | 12.69 | 12.51 | 12.63 | 30,342 | -0.07(-0.55%) |
Mar 12, 2015 | 12.52 | 12.72 | 12.52 | 12.70 | 72,141 | +0.30(+2.42%) |
Mar 11, 2015 | 12.56 | 12.56 | 12.36 | 12.40 | 66,093 | +0.04(+0.32%) |
Mar 10, 2015 | 12.42 | 12.42 | 12.21 | 12.36 | 38,628 | -0.16(-1.28%) |
Mar 09, 2015 | 12.40 | 12.54 | 12.40 | 12.52 | 37,482 | -0.06(-0.48%) |
Mar 06, 2015 | 12.64 | 12.75 | 12.54 | 12.58 | 73,005 | +0.04(+0.28%) |
Mar 05, 2015 | 12.40 | 12.60 | 12.40 | 12.54 | 38,772 | -0.03(-0.20%) |
Mar 04, 2015 | 12.59 | 12.50 | 12.57 | 67,730 | +0.03(+0.24%) | |
Mar 03, 2015 | 12.60 | 12.60 | 12.49 | 12.54 | 40,666 | -0.15(-1.18%) |