Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.45 | 12.73 | 12.21 | 12.59 | 529,465 | +0.11(+0.84%) |
May 28, 2015 | 12.37 | 12.53 | 12.29 | 12.49 | 473,538 | +0.13(+1.05%) |
May 27, 2015 | 12.38 | 12.60 | 12.26 | 12.36 | 658,239 | +0.03(+0.27%) |
May 26, 2015 | 12.79 | 12.85 | 12.11 | 12.32 | 1,113,616 | -0.56(-4.33%) |
May 22, 2015 | 13.08 | 12.88 | 12.88 | 12.88 | 506,820 | -0.20(-1.51%) |
May 21, 2015 | 13.23 | 13.45 | 13.03 | 13.08 | 363,479 | -0.11(-0.86%) |
May 20, 2015 | 13.39 | 13.53 | 13.08 | 13.19 | 327,937 | -0.23(-1.72%) |
May 19, 2015 | 13.52 | 13.65 | 13.40 | 13.42 | 521,569 | -0.14(-1.02%) |
May 18, 2015 | 13.71 | 13.71 | 13.38 | 13.56 | 399,404 | -0.13(-0.98%) |
May 15, 2015 | 13.73 | 13.73 | 13.40 | 13.70 | 335,470 | +0.18(+1.37%) |
May 14, 2015 | 13.44 | 13.65 | 13.35 | 13.51 | 371,422 | +0.14(+1.07%) |
May 13, 2015 | 13.39 | 13.52 | 13.30 | 13.37 | 443,424 | +0.01(+0.06%) |
May 12, 2015 | 13.41 | 13.76 | 13.30 | 13.36 | 416,090 | -0.01(-0.06%) |
May 11, 2015 | 13.18 | 13.48 | 13.12 | 13.37 | 439,518 | +0.20(+1.50%) |
May 08, 2015 | 13.38 | 13.55 | 13.08 | 13.17 | 771,474 | -0.14(-1.04%) |
May 07, 2015 | 13.58 | 13.64 | 13.21 | 13.31 | 753,685 | -0.38(-2.76%) |
May 06, 2015 | 13.96 | 14.10 | 13.44 | 13.69 | 559,779 | -0.23(-1.65%) |
May 05, 2015 | 14.17 | 14.28 | 13.91 | 13.92 | 477,862 | -0.18(-1.26%) |
May 04, 2015 | 14.14 | 14.27 | 13.93 | 14.09 | 649,439 | +0.02(+0.12%) |
May 01, 2015 | 14.16 | 14.28 | 13.91 | 14.08 | 912,098 | -0.11(-0.78%) |
Apr 30, 2015 | 14.24 | 14.28 | 13.77 | 14.19 | 979,294 | +0.08(+0.55%) |
Apr 29, 2015 | 13.58 | 14.23 | 13.56 | 14.11 | 616,209 | +0.52(+3.85%) |
Apr 28, 2015 | 13.52 | 13.74 | 13.46 | 13.59 | 620,502 | +0.06(+0.43%) |
Apr 27, 2015 | 13.48 | 13.63 | 13.38 | 13.53 | 448,380 | +0.16(+1.23%) |
Apr 24, 2015 | 13.50 | 13.78 | 13.28 | 13.37 | 829,840 | -0.21(-1.52%) |
Apr 23, 2015 | 13.54 | 13.74 | 13.40 | 13.57 | 543,625 | +0.11(+0.83%) |
Apr 22, 2015 | 13.37 | 13.60 | 13.37 | 13.46 | 412,505 | +0.10(+0.77%) |
Apr 21, 2015 | 13.71 | 13.78 | 13.33 | 13.36 | 403,364 | -0.28(-2.05%) |
Apr 20, 2015 | 13.50 | 13.78 | 13.38 | 13.64 | 495,477 | +0.16(+1.16%) |
Apr 17, 2015 | 13.68 | 13.80 | 13.36 | 13.48 | 787,109 | -0.31(-2.27%) |
Apr 16, 2015 | 13.81 | 14.05 | 13.51 | 13.79 | 511,374 | +0.07(+0.51%) |
Apr 15, 2015 | 13.26 | 13.79 | 13.26 | 13.72 | 651,062 | +0.40(+3.03%) |
Apr 14, 2015 | 13.64 | 13.64 | 13.24 | 13.32 | 542,238 | -0.26(-1.88%) |
Apr 13, 2015 | 13.86 | 13.86 | 13.54 | 13.58 | 442,917 | -0.32(-2.28%) |
Apr 10, 2015 | 13.56 | 13.92 | 13.44 | 13.89 | 557,936 | +0.30(+2.24%) |
Apr 09, 2015 | 13.35 | 13.62 | 13.26 | 13.59 | 313,514 | +0.19(+1.44%) |
Apr 08, 2015 | 13.71 | 13.75 | 13.14 | 13.39 | 418,223 | -0.23(-1.72%) |
Apr 07, 2015 | 13.84 | 14.16 | 13.60 | 13.63 | 676,599 | -0.18(-1.28%) |
Apr 06, 2015 | 13.59 | 13.89 | 13.53 | 13.81 | 594,637 | +0.21(+1.58%) |
Apr 02, 2015 | 13.48 | 13.59 | 13.59 | 13.59 | 532,254 | +0.01(+0.09%) |
Apr 01, 2015 | 13.77 | 13.87 | 13.42 | 13.58 | 518,805 | -0.18(-1.32%) |
Mar 31, 2015 | 13.78 | 13.89 | 13.58 | 13.76 | 879,518 | -0.04(-0.30%) |
Mar 30, 2015 | 13.17 | 13.85 | 12.81 | 13.80 | 869,636 | +0.61(+4.65%) |
Mar 27, 2015 | 13.49 | 13.49 | 13.08 | 13.19 | 727,521 | -0.34(-2.50%) |
Mar 26, 2015 | 13.75 | 13.75 | 13.44 | 13.53 | 513,976 | -0.16(-1.20%) |
Mar 25, 2015 | 13.77 | 13.86 | 13.59 | 13.69 | 411,074 | -0.16(-1.19%) |
Mar 24, 2015 | 13.98 | 14.01 | 13.63 | 13.86 | 467,258 | -0.14(-0.97%) |
Mar 23, 2015 | 14.07 | 14.26 | 13.85 | 13.99 | 768,280 | -0.08(-0.56%) |
Mar 20, 2015 | 14.20 | 14.28 | 14.04 | 14.07 | 1,317,660 | -0.20(-1.41%) |
Mar 19, 2015 | 14.58 | 14.58 | 14.18 | 14.27 | 565,382 | -0.37(-2.56%) |
Mar 18, 2015 | 14.30 | 14.93 | 14.29 | 14.65 | 520,596 | +0.16(+1.11%) |
Mar 17, 2015 | 14.07 | 14.64 | 14.02 | 14.49 | 430,219 | +0.21(+1.50%) |
Mar 16, 2015 | 14.30 | 14.48 | 14.10 | 14.27 | 619,098 | -0.25(-1.70%) |
Mar 13, 2015 | 14.84 | 14.92 | 14.24 | 14.52 | 858,119 | -0.32(-2.14%) |
Mar 12, 2015 | 14.68 | 15.54 | 14.66 | 14.84 | 416,712 | +0.16(+1.12%) |
Mar 11, 2015 | 14.51 | 14.81 | 14.46 | 14.67 | 467,472 | +0.10(+0.68%) |
Mar 10, 2015 | 14.52 | 14.92 | 14.45 | 14.57 | 547,514 | -0.12(-0.81%) |
Mar 09, 2015 | 15.40 | 15.43 | 14.56 | 14.69 | 855,901 | -0.63(-4.11%) |
Mar 06, 2015 | 15.36 | 15.79 | 15.29 | 15.32 | 456,344 | -0.19(-1.25%) |
Mar 05, 2015 | 15.44 | 15.56 | 15.15 | 15.51 | 653,700 | +0.08(+0.51%) |
Mar 04, 2015 | 15.94 | 15.96 | 15.35 | 15.44 | 751,960 | -0.52(-3.25%) |
Mar 03, 2015 | 15.85 | 16.04 | 15.84 | 15.96 | 419,006 | +0.11(+0.70%) |