Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.19 | 13.89 | 13.19 | 13.80 | 51,507 | +0.65(+4.94%) |
May 28, 2015 | 12.41 | 13.49 | 12.25 | 13.15 | 212,991 | +0.79(+6.39%) |
May 27, 2015 | 12.45 | 12.49 | 12.25 | 12.36 | 13,430 | +0.01(+0.08%) |
May 26, 2015 | 12.65 | 12.79 | 12.31 | 12.35 | 34,552 | -0.24(-1.91%) |
May 22, 2015 | 12.65 | 12.59 | 12.59 | 12.59 | 9,500 | +0.02(+0.16%) |
May 21, 2015 | 12.30 | 12.78 | 12.20 | 12.57 | 45,986 | +0.27(+2.20%) |
May 20, 2015 | 12.73 | 12.73 | 11.96 | 12.30 | 79,207 | -0.64(-4.95%) |
May 19, 2015 | 13.00 | 13.24 | 12.59 | 12.94 | 54,329 | -0.06(-0.46%) |
May 18, 2015 | 13.25 | 13.25 | 12.87 | 13.00 | 42,383 | -0.11(-0.84%) |
May 15, 2015 | 13.70 | 13.70 | 12.96 | 13.11 | 48,264 | -0.66(-4.79%) |
May 14, 2015 | 13.87 | 14.21 | 13.60 | 13.77 | 29,339 | +0.08(+0.58%) |
May 13, 2015 | 14.03 | 14.86 | 13.25 | 13.69 | 111,854 | -0.97(-6.62%) |
May 12, 2015 | 13.60 | 15.79 | 13.60 | 14.66 | 97,210 | +1.06(+7.79%) |
May 11, 2015 | 13.75 | 14.73 | 13.60 | 13.60 | 44,376 | -0.11(-0.80%) |
May 08, 2015 | 13.75 | 14.96 | 13.22 | 13.71 | 62,408 | +0.12(+0.88%) |
May 07, 2015 | 13.89 | 13.89 | 13.10 | 13.59 | 173,421 | -0.09(-0.66%) |
May 06, 2015 | 13.50 | 13.84 | 13.11 | 13.68 | 50,344 | +0.29(+2.18%) |
May 05, 2015 | 13.80 | 13.80 | 13.25 | 13.39 | 25,229 | -0.09(-0.68%) |
May 04, 2015 | 13.94 | 14.10 | 13.38 | 13.48 | 44,763 | +0.06(+0.45%) |
May 01, 2015 | 13.20 | 13.48 | 13.14 | 13.42 | 10,099 | +0.17(+1.28%) |
Apr 30, 2015 | 13.27 | 13.42 | 12.99 | 13.25 | 11,497 | -0.31(-2.29%) |
Apr 29, 2015 | 13.53 | 13.69 | 13.30 | 13.56 | 12,381 | -0.18(-1.31%) |
Apr 28, 2015 | 14.06 | 14.06 | 13.05 | 13.74 | 39,915 | -0.29(-2.07%) |
Apr 27, 2015 | 14.68 | 14.72 | 13.51 | 14.03 | 42,623 | -0.55(-3.77%) |
Apr 24, 2015 | 14.92 | 15.14 | 14.27 | 14.58 | 37,822 | -0.10(-0.68%) |
Apr 23, 2015 | 14.36 | 14.92 | 14.27 | 14.68 | 137,987 | +0.43(+3.02%) |
Apr 22, 2015 | 15.11 | 15.11 | 13.92 | 14.25 | 56,248 | -0.66(-4.43%) |
Apr 21, 2015 | 15.62 | 15.70 | 14.82 | 14.91 | 52,097 | -0.34(-2.24%) |
Apr 20, 2015 | 15.90 | 16.54 | 15.00 | 15.25 | 44,751 | -0.60(-3.77%) |
Apr 17, 2015 | 16.80 | 16.80 | 15.82 | 15.85 | 34,737 | -1.14(-6.71%) |
Apr 16, 2015 | 16.99 | 17.13 | 16.75 | 16.99 | 14,478 | +0.05(+0.30%) |
Apr 15, 2015 | 16.84 | 17.32 | 16.84 | 16.94 | 12,018 | +0.13(+0.77%) |
Apr 14, 2015 | 17.00 | 17.15 | 16.77 | 16.81 | 29,892 | -0.27(-1.58%) |
Apr 13, 2015 | 16.76 | 17.50 | 16.76 | 17.08 | 14,613 | +0.22(+1.30%) |
Apr 10, 2015 | 16.90 | 17.19 | 16.64 | 16.86 | 46,853 | -0.09(-0.53%) |
Apr 09, 2015 | 16.77 | 17.08 | 16.12 | 16.95 | 27,068 | -0.05(-0.29%) |
Apr 08, 2015 | 17.10 | 17.25 | 16.86 | 17.00 | 57,678 | +0.11(+0.65%) |
Apr 07, 2015 | 16.22 | 17.12 | 16.22 | 16.89 | 24,129 | +0.56(+3.43%) |
Apr 06, 2015 | 16.50 | 17.18 | 16.22 | 16.33 | 42,196 | -0.18(-1.09%) |
Apr 02, 2015 | 17.15 | 16.51 | 16.51 | 16.51 | 20,700 | -0.62(-3.62%) |
Apr 01, 2015 | 16.88 | 17.13 | 16.31 | 17.13 | 13,126 | +0.27(+1.57%) |
Mar 31, 2015 | 17.21 | 17.21 | 16.44 | 16.86 | 14,035 | -0.28(-1.60%) |
Mar 30, 2015 | 17.94 | 18.02 | 17.05 | 17.14 | 33,948 | +0.39(+2.33%) |
Mar 27, 2015 | 16.65 | 17.46 | 16.65 | 16.75 | 11,289 | +0.20(+1.21%) |
Mar 26, 2015 | 16.56 | 17.10 | 16.11 | 16.55 | 24,794 | -0.28(-1.66%) |
Mar 25, 2015 | 18.86 | 18.86 | 16.50 | 16.83 | 47,930 | -2.06(-10.91%) |
Mar 24, 2015 | 18.45 | 18.98 | 17.45 | 18.89 | 17,583 | +0.04(+0.21%) |
Mar 23, 2015 | 18.60 | 18.99 | 17.91 | 18.85 | 16,170 | +0.27(+1.45%) |
Mar 20, 2015 | 19.00 | 19.01 | 17.96 | 18.58 | 32,950 | -0.11(-0.59%) |
Mar 19, 2015 | 17.69 | 19.00 | 17.38 | 18.69 | 40,604 | +1.30(+7.48%) |
Mar 18, 2015 | 17.91 | 18.05 | 17.01 | 17.39 | 21,292 | -0.37(-2.08%) |
Mar 17, 2015 | 17.48 | 17.95 | 17.25 | 17.76 | 17,057 | +0.11(+0.62%) |
Mar 16, 2015 | 18.25 | 18.52 | 17.03 | 17.65 | 32,028 | -0.70(-3.81%) |
Mar 13, 2015 | 18.85 | 18.87 | 17.92 | 18.35 | 24,751 | +0.19(+1.05%) |
Mar 12, 2015 | 17.50 | 18.21 | 17.04 | 18.16 | 35,326 | +0.86(+4.97%) |
Mar 11, 2015 | 17.80 | 17.80 | 16.72 | 17.30 | 38,540 | -0.57(-3.19%) |
Mar 10, 2015 | 18.50 | 19.00 | 17.10 | 17.87 | 31,230 | -0.77(-4.13%) |
Mar 09, 2015 | 19.31 | 19.50 | 18.57 | 18.64 | 9,773 | -0.58(-3.02%) |
Mar 06, 2015 | 19.40 | 19.83 | 18.21 | 19.22 | 53,293 | -0.23(-1.18%) |
Mar 05, 2015 | 18.70 | 19.70 | 18.04 | 19.45 | 54,389 | +0.75(+4.01%) |
Mar 04, 2015 | 18.50 | 19.08 | 16.68 | 18.70 | 41,176 | +0.24(+1.30%) |
Mar 03, 2015 | 19.50 | 19.87 | 18.31 | 18.46 | 21,684 | -1.30(-6.58%) |