Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.04 | 17.10 | 16.85 | 17.00 | 18,261 | -0.04(-0.23%) |
May 28, 2015 | 16.86 | 17.04 | 16.84 | 17.04 | 941,225 | +0.20(+1.19%) |
May 27, 2015 | 16.78 | 16.91 | 16.74 | 16.84 | 117,016 | +0.15(+0.90%) |
May 26, 2015 | 16.88 | 16.91 | 16.60 | 16.69 | 25,756 | -0.21(-1.24%) |
May 22, 2015 | 16.90 | 16.90 | 16.90 | 0 | -0.24(-1.40%) | |
May 21, 2015 | 17.03 | 17.14 | 17.02 | 17.14 | 18,649 | +0.38(+2.27%) |
May 20, 2015 | 16.59 | 16.76 | 16.58 | 16.76 | 21,068 | +0.18(+1.09%) |
May 19, 2015 | 16.65 | 16.69 | 16.58 | 16.58 | 30,860 | -0.30(-1.78%) |
May 18, 2015 | 16.83 | 16.88 | 16.77 | 16.88 | 13,954 | +0.17(+1.02%) |
May 15, 2015 | 16.69 | 16.78 | 16.58 | 16.71 | 13,825 | -0.07(-0.42%) |
May 14, 2015 | 16.61 | 16.78 | 16.58 | 16.78 | 4,837 | +0.24(+1.45%) |
May 13, 2015 | 16.52 | 16.61 | 16.52 | 16.54 | 26,384 | -0.01(-0.06%) |
May 12, 2015 | 16.41 | 16.55 | 16.41 | 16.55 | 10,368 | +0.13(+0.79%) |
May 11, 2015 | 16.42 | 16.45 | 16.36 | 16.42 | 39,721 | -0.13(-0.79%) |
May 08, 2015 | 16.48 | 16.56 | 16.40 | 16.55 | 10,015 | +0.11(+0.67%) |
May 07, 2015 | 16.33 | 16.44 | 16.32 | 16.44 | 11,539 | +0.12(+0.74%) |
May 06, 2015 | 16.38 | 16.48 | 16.28 | 16.32 | 27,779 | +0.61(+3.88%) |
May 05, 2015 | 15.67 | 15.80 | 15.59 | 15.71 | 15,263 | +0.03(+0.19%) |
May 04, 2015 | 15.66 | 15.70 | 15.60 | 15.68 | 16,840 | +0.31(+2.02%) |
May 01, 2015 | 15.19 | 15.37 | 15.15 | 15.37 | 21,816 | +0.38(+2.54%) |
Apr 30, 2015 | 14.94 | 15.02 | 14.91 | 14.99 | 15,463 | +0.02(+0.13%) |
Apr 29, 2015 | 14.88 | 15.07 | 14.87 | 14.97 | 8,785 | -0.18(-1.19%) |
Apr 28, 2015 | 15.03 | 15.15 | 14.89 | 15.15 | 32,173 | -0.04(-0.24%) |
Apr 27, 2015 | 15.09 | 15.24 | 15.09 | 15.19 | 20,748 | +0.17(+1.14%) |
Apr 24, 2015 | 14.89 | 15.10 | 14.89 | 15.02 | 9,940 | +0.32(+2.15%) |
Apr 23, 2015 | 14.54 | 14.79 | 14.52 | 14.70 | 22,305 | -0.32(-2.13%) |
Apr 22, 2015 | 14.99 | 15.02 | 14.93 | 15.02 | 9,509 | -0.14(-0.90%) |
Apr 21, 2015 | 15.14 | 15.19 | 15.14 | 15.16 | 8,585 | +0.25(+1.65%) |
Apr 20, 2015 | 14.86 | 14.91 | 14.84 | 14.91 | 4,797 | +0.31(+2.12%) |
Apr 17, 2015 | 14.64 | 14.65 | 14.47 | 14.60 | 30,835 | -0.37(-2.47%) |
Apr 16, 2015 | 14.96 | 15.03 | 14.90 | 14.97 | 13,397 | -0.20(-1.32%) |
Apr 15, 2015 | 15.21 | 15.21 | 15.08 | 15.17 | 13,404 | -0.05(-0.33%) |
Apr 14, 2015 | 15.19 | 15.27 | 15.16 | 15.22 | 22,420 | +0.21(+1.40%) |
Apr 13, 2015 | 15.07 | 15.10 | 14.96 | 15.01 | 8,648 | -0.03(-0.20%) |
Apr 10, 2015 | 14.98 | 15.04 | 14.97 | 15.04 | 7,188 | -0.05(-0.33%) |
Apr 09, 2015 | 15.05 | 15.09 | 14.99 | 15.09 | 18,500 | +0.03(+0.20%) |
Apr 08, 2015 | 15.03 | 15.09 | 14.96 | 15.06 | 115,197 | +0.23(+1.55%) |
Apr 07, 2015 | 14.81 | 14.88 | 14.75 | 14.83 | 20,337 | +0.34(+2.35%) |
Apr 06, 2015 | 14.30 | 14.53 | 14.30 | 14.49 | 6,527 | +0.26(+1.83%) |
Apr 02, 2015 | 14.23 | 14.23 | 14.23 | 0 | -0.01(-0.07%) | |
Apr 01, 2015 | 14.14 | 14.27 | 14.11 | 14.24 | 14,474 | +0.54(+3.94%) |
Mar 31, 2015 | 13.80 | 13.80 | 13.70 | 13.70 | 4,227 | -0.11(-0.80%) |
Mar 30, 2015 | 13.92 | 13.92 | 13.80 | 13.81 | 3,578 | -0.31(-2.20%) |
Mar 27, 2015 | 13.90 | 14.14 | 13.90 | 14.12 | 19,875 | +0.28(+2.01%) |
Mar 26, 2015 | 13.96 | 13.96 | 13.82 | 13.84 | 8,641 | -0.41(-2.86%) |
Mar 25, 2015 | 14.36 | 14.42 | 14.23 | 14.25 | 9,529 | +0.04(+0.28%) |
Mar 24, 2015 | 14.35 | 14.34 | 14.19 | 14.21 | 13,732 | -0.13(-0.91%) |
Mar 23, 2015 | 14.37 | 14.38 | 14.23 | 14.34 | 13,154 | +0.34(+2.43%) |
Mar 20, 2015 | 13.93 | 14.01 | 13.90 | 14.00 | 4,982 | +0.32(+2.34%) |
Mar 19, 2015 | 13.61 | 13.68 | 13.56 | 13.68 | 3,398 | -0.16(-1.16%) |
Mar 18, 2015 | 13.49 | 13.87 | 13.49 | 13.84 | 9,418 | +0.42(+3.13%) |
Mar 17, 2015 | 13.51 | 13.51 | 13.35 | 13.42 | 4,424 | -0.11(-0.78%) |
Mar 16, 2015 | 13.58 | 13.58 | 13.50 | 13.53 | 4,164 | +0.17(+1.24%) |
Mar 13, 2015 | 13.39 | 13.41 | 13.23 | 13.36 | 12,630 | -0.20(-1.47%) |
Mar 12, 2015 | 13.49 | 13.56 | 13.44 | 13.56 | 4,757 | +0.24(+1.83%) |
Mar 11, 2015 | 13.27 | 13.38 | 13.27 | 13.32 | 5,834 | +0.19(+1.42%) |
Mar 10, 2015 | 13.10 | 13.14 | 13.00 | 13.13 | 16,140 | -0.26(-1.94%) |
Mar 09, 2015 | 13.42 | 13.42 | 13.27 | 13.39 | 8,096 | -0.09(-0.65%) |
Mar 06, 2015 | 13.58 | 13.62 | 13.48 | 13.48 | 23,842 | -0.27(-1.95%) |
Mar 05, 2015 | 13.69 | 13.77 | 13.64 | 13.74 | 6,653 | +0.17(+1.26%) |
Mar 04, 2015 | 13.42 | 13.57 | 13.42 | 13.57 | 1,532 | +0.12(+0.87%) |
Mar 03, 2015 | 13.55 | 13.55 | 13.43 | 13.46 | 8,409 | -0.42(-3.05%) |