Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.49 | 14.91 | 14.44 | 14.83 | 133,035 | +0.37(+2.56%) |
May 28, 2015 | 14.29 | 14.52 | 14.27 | 14.46 | 60,961 | +0.11(+0.77%) |
May 27, 2015 | 14.25 | 14.40 | 14.25 | 14.35 | 71,767 | +0.09(+0.63%) |
May 26, 2015 | 14.38 | 14.41 | 14.20 | 14.26 | 52,584 | -0.10(-0.70%) |
May 22, 2015 | 14.54 | 14.36 | 14.36 | 14.36 | 46,600 | -0.15(-1.03%) |
May 21, 2015 | 14.29 | 14.64 | 14.27 | 14.51 | 147,450 | +0.19(+1.33%) |
May 20, 2015 | 14.38 | 14.39 | 14.27 | 14.32 | 54,835 | -0.02(-0.14%) |
May 19, 2015 | 14.42 | 14.49 | 14.29 | 14.34 | 62,920 | +0.02(+0.14%) |
May 18, 2015 | 14.14 | 14.50 | 14.14 | 14.32 | 79,758 | +0.07(+0.49%) |
May 15, 2015 | 14.15 | 14.54 | 14.14 | 14.25 | 96,717 | +0.11(+0.78%) |
May 14, 2015 | 14.41 | 14.62 | 14.12 | 14.14 | 74,278 | -0.45(-3.08%) |
May 13, 2015 | 14.25 | 14.69 | 14.08 | 14.59 | 51,171 | +0.33(+2.31%) |
May 12, 2015 | 13.67 | 14.71 | 13.67 | 14.26 | 106,629 | -0.68(-4.55%) |
May 11, 2015 | 14.62 | 15.00 | 14.50 | 14.94 | 77,567 | +0.40(+2.75%) |
May 08, 2015 | 15.69 | 15.69 | 14.46 | 14.54 | 114,515 | +0.45(+3.19%) |
May 07, 2015 | 13.88 | 14.29 | 13.70 | 14.09 | 76,086 | +0.21(+1.51%) |
May 06, 2015 | 14.06 | 14.12 | 13.85 | 13.88 | 132,501 | -0.12(-0.86%) |
May 05, 2015 | 13.95 | 14.10 | 13.66 | 14.00 | 100,712 | +0.07(+0.50%) |
May 04, 2015 | 13.97 | 14.07 | 13.73 | 13.93 | 55,332 | +0.05(+0.36%) |
May 01, 2015 | 13.53 | 13.97 | 13.53 | 13.88 | 34,521 | +0.26(+1.91%) |
Apr 30, 2015 | 13.84 | 14.04 | 13.49 | 13.62 | 43,786 | -0.32(-2.30%) |
Apr 29, 2015 | 13.88 | 14.09 | 13.79 | 13.94 | 35,240 | +0.03(+0.22%) |
Apr 28, 2015 | 13.45 | 14.06 | 13.41 | 13.91 | 58,149 | +0.40(+2.96%) |
Apr 27, 2015 | 14.01 | 14.02 | 13.43 | 13.51 | 57,572 | -0.53(-3.77%) |
Apr 24, 2015 | 13.89 | 14.33 | 13.86 | 14.04 | 41,330 | +0.13(+0.93%) |
Apr 23, 2015 | 13.95 | 14.05 | 13.91 | 13.91 | 31,900 | -0.07(-0.50%) |
Apr 22, 2015 | 13.98 | 14.00 | 13.88 | 13.98 | 60,670 | -0.01(-0.07%) |
Apr 21, 2015 | 14.00 | 14.00 | 13.83 | 13.99 | 18,189 | +0.06(+0.43%) |
Apr 20, 2015 | 14.00 | 14.00 | 13.76 | 13.93 | 42,913 | -0.04(-0.29%) |
Apr 17, 2015 | 13.90 | 13.97 | 13.82 | 13.97 | 26,426 | +0.04(+0.29%) |
Apr 16, 2015 | 13.87 | 14.05 | 13.87 | 13.93 | 29,472 | +0.06(+0.43%) |
Apr 15, 2015 | 13.77 | 14.00 | 13.59 | 13.87 | 72,258 | +0.10(+0.73%) |
Apr 14, 2015 | 13.63 | 14.13 | 13.63 | 13.77 | 44,367 | +0.09(+0.66%) |
Apr 13, 2015 | 13.23 | 13.69 | 13.18 | 13.68 | 62,860 | +0.41(+3.09%) |
Apr 10, 2015 | 13.01 | 13.64 | 13.00 | 13.27 | 88,527 | +0.29(+2.23%) |
Apr 09, 2015 | 13.01 | 13.10 | 12.94 | 12.98 | 33,213 | -0.03(-0.23%) |
Apr 08, 2015 | 12.99 | 13.16 | 12.96 | 13.01 | 41,331 | +0.14(+1.09%) |
Apr 07, 2015 | 13.10 | 13.14 | 12.84 | 12.87 | 52,041 | -0.15(-1.15%) |
Apr 06, 2015 | 13.17 | 13.27 | 13.01 | 13.02 | 52,736 | -0.13(-0.99%) |
Apr 02, 2015 | 12.95 | 13.15 | 13.15 | 13.15 | 47,600 | +0.25(+1.94%) |
Apr 01, 2015 | 12.97 | 13.00 | 12.69 | 12.90 | 44,879 | -0.02(-0.15%) |
Mar 31, 2015 | 12.97 | 13.12 | 12.82 | 12.92 | 69,005 | -0.05(-0.39%) |
Mar 30, 2015 | 13.20 | 13.30 | 12.90 | 12.97 | 52,212 | -0.26(-1.97%) |
Mar 27, 2015 | 13.31 | 13.31 | 13.08 | 13.23 | 129,074 | -0.07(-0.53%) |
Mar 26, 2015 | 13.02 | 13.45 | 13.02 | 13.30 | 47,987 | +0.23(+1.76%) |
Mar 25, 2015 | 13.72 | 13.72 | 13.01 | 13.07 | 63,837 | -0.64(-4.67%) |
Mar 24, 2015 | 13.76 | 14.07 | 13.62 | 13.71 | 76,198 | -0.03(-0.22%) |
Mar 23, 2015 | 14.00 | 14.20 | 12.81 | 13.74 | 74,686 | -0.30(-2.14%) |
Mar 20, 2015 | 14.20 | 14.34 | 14.01 | 14.04 | 97,306 | -0.17(-1.20%) |
Mar 19, 2015 | 14.93 | 14.93 | 14.05 | 14.21 | 57,159 | -0.05(-0.35%) |
Mar 18, 2015 | 14.09 | 14.54 | 14.03 | 14.26 | 49,607 | +0.14(+0.99%) |
Mar 17, 2015 | 13.76 | 14.24 | 13.47 | 14.12 | 58,039 | +0.38(+2.77%) |
Mar 16, 2015 | 13.70 | 13.88 | 13.62 | 13.74 | 67,039 | +0.24(+1.78%) |
Mar 13, 2015 | 13.30 | 13.50 | 13.30 | 13.50 | 56,457 | +0.03(+0.22%) |
Mar 12, 2015 | 13.22 | 13.52 | 13.22 | 13.47 | 63,319 | +0.09(+0.67%) |
Mar 11, 2015 | 13.05 | 13.55 | 13.05 | 13.38 | 78,010 | +0.17(+1.29%) |
Mar 10, 2015 | 12.97 | 13.39 | 12.91 | 13.21 | 44,109 | +0.31(+2.40%) |
Mar 09, 2015 | 13.00 | 13.21 | 12.80 | 12.90 | 59,785 | -0.19(-1.45%) |
Mar 06, 2015 | 13.48 | 13.50 | 12.91 | 13.09 | 126,518 | -0.37(-2.75%) |
Mar 05, 2015 | 13.27 | 13.60 | 13.27 | 13.46 | 59,039 | +0.16(+1.20%) |
Mar 04, 2015 | 13.31 | 13.49 | 13.15 | 13.30 | 75,826 | -0.09(-0.67%) |
Mar 03, 2015 | 13.15 | 13.45 | 12.95 | 13.39 | 60,450 | +0.08(+0.60%) |