Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.96 | 13.96 | 13.58 | 13.63 | 42,469 | -0.33(-2.36%) |
May 28, 2015 | 13.91 | 14.18 | 13.76 | 13.96 | 27,185 | +0.05(+0.36%) |
May 27, 2015 | 13.84 | 14.02 | 13.76 | 13.91 | 26,768 | +0.09(+0.65%) |
May 26, 2015 | 13.91 | 14.00 | 13.57 | 13.82 | 31,805 | -0.14(-1.00%) |
May 22, 2015 | 14.41 | 13.96 | 13.96 | 13.96 | 24,400 | -0.52(-3.59%) |
May 21, 2015 | 14.54 | 14.72 | 14.38 | 14.48 | 20,148 | -0.02(-0.14%) |
May 20, 2015 | 14.85 | 14.85 | 14.48 | 14.50 | 28,236 | -0.25(-1.69%) |
May 19, 2015 | 14.54 | 14.87 | 14.39 | 14.75 | 42,241 | +0.29(+2.01%) |
May 18, 2015 | 13.80 | 14.55 | 13.80 | 14.46 | 64,008 | +0.61(+4.40%) |
May 15, 2015 | 13.84 | 13.97 | 13.80 | 13.85 | 27,809 | -0.01(-0.07%) |
May 14, 2015 | 13.98 | 14.10 | 13.77 | 13.86 | 37,522 | -0.03(-0.22%) |
May 13, 2015 | 13.94 | 14.19 | 13.80 | 13.89 | 23,931 | +0.00(+0.00%) |
May 12, 2015 | 14.01 | 14.20 | 13.85 | 13.89 | 58,103 | -0.23(-1.63%) |
May 11, 2015 | 14.38 | 14.55 | 14.10 | 14.12 | 27,401 | -0.20(-1.40%) |
May 08, 2015 | 14.64 | 14.80 | 14.29 | 14.32 | 30,099 | -0.22(-1.51%) |
May 07, 2015 | 14.52 | 14.77 | 14.48 | 14.54 | 36,627 | +0.02(+0.14%) |
May 06, 2015 | 14.42 | 14.60 | 14.22 | 14.52 | 82,923 | +0.09(+0.62%) |
May 05, 2015 | 14.89 | 14.91 | 14.27 | 14.43 | 57,383 | -0.49(-3.28%) |
May 04, 2015 | 15.32 | 15.60 | 14.89 | 14.92 | 63,325 | -0.42(-2.74%) |
May 01, 2015 | 15.28 | 15.50 | 15.06 | 15.34 | 49,672 | +0.09(+0.59%) |
Apr 30, 2015 | 16.07 | 16.07 | 15.24 | 15.25 | 138,935 | -0.95(-5.86%) |
Apr 29, 2015 | 16.28 | 16.39 | 15.85 | 16.20 | 72,206 | -0.19(-1.16%) |
Apr 28, 2015 | 16.42 | 16.57 | 16.20 | 16.39 | 64,495 | +0.04(+0.24%) |
Apr 27, 2015 | 16.38 | 16.74 | 16.15 | 16.35 | 38,901 | -0.02(-0.12%) |
Apr 24, 2015 | 16.89 | 16.89 | 16.37 | 16.37 | 40,932 | -0.56(-3.31%) |
Apr 23, 2015 | 16.79 | 17.03 | 16.78 | 16.93 | 36,252 | +0.02(+0.12%) |
Apr 22, 2015 | 16.83 | 16.99 | 16.48 | 16.91 | 20,438 | +0.00(+0.00%) |
Apr 21, 2015 | 17.04 | 17.05 | 16.79 | 16.91 | 28,818 | -0.12(-0.70%) |
Apr 20, 2015 | 16.78 | 17.15 | 16.74 | 17.03 | 44,506 | +0.37(+2.22%) |
Apr 17, 2015 | 16.84 | 16.99 | 16.42 | 16.66 | 50,719 | -0.40(-2.34%) |
Apr 16, 2015 | 17.06 | 17.10 | 16.88 | 17.06 | 44,272 | -0.10(-0.58%) |
Apr 15, 2015 | 16.99 | 17.19 | 16.94 | 17.16 | 61,354 | +0.17(+1.00%) |
Apr 14, 2015 | 17.27 | 17.60 | 16.87 | 16.99 | 60,082 | -0.22(-1.28%) |
Apr 13, 2015 | 16.30 | 17.72 | 16.02 | 17.21 | 140,859 | +1.00(+6.17%) |
Apr 10, 2015 | 15.18 | 16.24 | 15.18 | 16.21 | 82,313 | +1.06(+7.00%) |
Apr 09, 2015 | 15.21 | 15.31 | 14.74 | 15.15 | 87,305 | -0.09(-0.59%) |
Apr 08, 2015 | 15.21 | 15.30 | 15.11 | 15.24 | 94,121 | +0.05(+0.33%) |
Apr 07, 2015 | 15.28 | 15.35 | 15.15 | 15.19 | 33,132 | -0.06(-0.39%) |
Apr 06, 2015 | 15.35 | 15.41 | 15.21 | 15.25 | 60,677 | -0.15(-0.97%) |
Apr 02, 2015 | 15.34 | 15.40 | 15.40 | 15.40 | 29,600 | +0.03(+0.20%) |
Apr 01, 2015 | 15.01 | 15.45 | 14.65 | 15.37 | 41,102 | +0.17(+1.12%) |
Mar 31, 2015 | 14.83 | 15.87 | 14.83 | 15.20 | 335,973 | +0.34(+2.29%) |
Mar 30, 2015 | 14.88 | 14.95 | 14.65 | 14.86 | 22,766 | +0.11(+0.75%) |
Mar 27, 2015 | 14.90 | 14.93 | 14.59 | 14.75 | 32,428 | -0.14(-0.94%) |
Mar 26, 2015 | 14.68 | 14.92 | 14.62 | 14.89 | 38,398 | +0.15(+1.02%) |
Mar 25, 2015 | 15.08 | 15.08 | 14.67 | 14.74 | 50,101 | -0.39(-2.58%) |
Mar 24, 2015 | 15.11 | 15.25 | 14.71 | 15.13 | 37,134 | -0.07(-0.46%) |
Mar 23, 2015 | 15.56 | 15.65 | 15.16 | 15.20 | 55,711 | -0.45(-2.88%) |
Mar 20, 2015 | 15.58 | 15.85 | 15.41 | 15.65 | 84,090 | +0.07(+0.45%) |
Mar 19, 2015 | 15.79 | 15.79 | 15.38 | 15.58 | 32,346 | -0.21(-1.33%) |
Mar 18, 2015 | 15.73 | 15.96 | 15.31 | 15.79 | 39,665 | +0.05(+0.32%) |
Mar 17, 2015 | 15.65 | 15.83 | 15.26 | 15.74 | 62,640 | +0.09(+0.58%) |
Mar 16, 2015 | 15.28 | 15.74 | 15.12 | 15.65 | 62,834 | +0.55(+3.64%) |
Mar 13, 2015 | 14.83 | 15.26 | 14.51 | 15.10 | 33,679 | +0.30(+2.03%) |
Mar 12, 2015 | 14.38 | 14.88 | 14.38 | 14.80 | 36,239 | +0.57(+4.01%) |
Mar 11, 2015 | 14.28 | 14.40 | 14.00 | 14.23 | 36,297 | -0.05(-0.35%) |
Mar 10, 2015 | 13.96 | 14.65 | 13.71 | 14.28 | 47,240 | +0.18(+1.28%) |
Mar 09, 2015 | 14.59 | 14.63 | 14.07 | 14.10 | 86,405 | -0.40(-2.76%) |
Mar 06, 2015 | 14.80 | 14.96 | 14.45 | 14.50 | 33,863 | -0.45(-3.01%) |
Mar 05, 2015 | 14.76 | 14.98 | 14.64 | 14.95 | 30,705 | +0.17(+1.15%) |
Mar 04, 2015 | 14.87 | 15.02 | 14.51 | 14.78 | 53,115 | -0.34(-2.25%) |
Mar 03, 2015 | 14.88 | 15.20 | 14.35 | 15.12 | 106,964 | +0.19(+1.27%) |