Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.37 | 15.40 | 14.81 | 15.14 | 199,060 | -0.06(-0.43%) |
May 28, 2015 | 15.62 | 15.62 | 15.16 | 15.21 | 63,400 | -0.41(-2.61%) |
May 27, 2015 | 15.57 | 15.70 | 15.41 | 15.62 | 69,616 | +0.12(+0.81%) |
May 26, 2015 | 14.66 | 15.59 | 14.57 | 15.49 | 155,736 | +0.83(+5.68%) |
May 22, 2015 | 14.29 | 14.66 | 14.66 | 14.66 | 126,000 | +0.51(+3.60%) |
May 21, 2015 | 14.35 | 14.44 | 14.12 | 14.15 | 34,416 | -0.11(-0.79%) |
May 20, 2015 | 14.01 | 14.64 | 14.01 | 14.26 | 41,964 | -0.05(-0.37%) |
May 19, 2015 | 14.32 | 14.78 | 14.20 | 14.31 | 71,860 | +0.04(+0.26%) |
May 18, 2015 | 14.32 | 15.10 | 14.00 | 14.28 | 51,664 | -0.08(-0.56%) |
May 15, 2015 | 14.46 | 14.82 | 14.31 | 14.36 | 40,952 | -0.07(-0.47%) |
May 14, 2015 | 14.56 | 14.75 | 14.29 | 14.42 | 49,508 | -0.04(-0.29%) |
May 13, 2015 | 14.50 | 15.33 | 14.38 | 14.46 | 53,192 | +0.04(+0.26%) |
May 12, 2015 | 14.92 | 15.24 | 14.42 | 14.43 | 78,504 | -0.40(-2.71%) |
May 11, 2015 | 14.62 | 15.01 | 14.44 | 14.83 | 52,768 | +0.17(+1.18%) |
May 08, 2015 | 14.47 | 14.87 | 14.46 | 14.66 | 54,612 | +0.25(+1.70%) |
May 07, 2015 | 14.12 | 14.47 | 13.50 | 14.41 | 95,596 | +0.30(+2.16%) |
May 06, 2015 | 14.28 | 14.51 | 13.91 | 14.11 | 140,012 | +0.01(+0.05%) |
May 05, 2015 | 14.79 | 14.87 | 14.03 | 14.10 | 116,112 | -0.54(-3.67%) |
May 04, 2015 | 15.41 | 15.71 | 14.55 | 14.64 | 85,000 | -0.72(-4.69%) |
May 01, 2015 | 14.72 | 15.39 | 14.72 | 15.36 | 81,876 | +0.71(+4.85%) |
Apr 30, 2015 | 14.79 | 15.35 | 14.56 | 14.65 | 72,900 | -0.08(-0.53%) |
Apr 29, 2015 | 15.02 | 15.19 | 14.37 | 14.72 | 81,720 | -0.27(-1.82%) |
Apr 28, 2015 | 14.88 | 15.29 | 14.88 | 15.00 | 66,004 | +0.02(+0.15%) |
Apr 27, 2015 | 16.00 | 16.14 | 14.76 | 14.97 | 123,024 | -0.92(-5.77%) |
Apr 24, 2015 | 16.65 | 16.68 | 15.77 | 15.89 | 141,584 | -0.65(-3.93%) |
Apr 23, 2015 | 15.95 | 16.90 | 15.76 | 16.54 | 116,456 | +0.62(+3.91%) |
Apr 22, 2015 | 15.90 | 16.20 | 15.69 | 15.92 | 161,032 | -0.12(-0.75%) |
Apr 21, 2015 | 15.26 | 16.11 | 15.25 | 16.04 | 100,576 | +0.77(+5.08%) |
Apr 20, 2015 | 14.41 | 15.28 | 14.41 | 15.27 | 105,484 | +0.91(+6.34%) |
Apr 17, 2015 | 14.60 | 14.65 | 14.21 | 14.36 | 87,596 | -0.22(-1.54%) |
Apr 16, 2015 | 14.99 | 14.99 | 14.52 | 14.58 | 58,908 | -0.36(-2.39%) |
Apr 15, 2015 | 14.65 | 14.99 | 14.65 | 14.94 | 51,808 | +0.15(+1.01%) |
Apr 14, 2015 | 14.92 | 14.93 | 14.62 | 14.79 | 54,512 | -0.13(-0.89%) |
Apr 13, 2015 | 14.50 | 15.00 | 14.50 | 14.92 | 72,168 | +0.51(+3.56%) |
Apr 10, 2015 | 14.54 | 14.73 | 14.37 | 14.41 | 31,952 | +0.02(+0.10%) |
Apr 09, 2015 | 14.80 | 14.84 | 14.34 | 14.39 | 42,404 | -0.46(-3.10%) |
Apr 08, 2015 | 14.46 | 14.86 | 14.36 | 14.85 | 39,936 | +0.50(+3.50%) |
Apr 07, 2015 | 14.45 | 14.69 | 14.11 | 14.35 | 111,908 | +0.01(+0.09%) |
Apr 06, 2015 | 14.50 | 14.90 | 14.18 | 14.34 | 114,172 | -0.24(-1.63%) |
Apr 02, 2015 | 14.56 | 14.57 | 14.57 | 14.57 | 90,000 | +0.04(+0.24%) |
Apr 01, 2015 | 14.36 | 14.64 | 14.24 | 14.54 | 118,140 | +0.22(+1.55%) |
Mar 31, 2015 | 13.92 | 14.44 | 13.71 | 14.32 | 69,944 | +0.39(+2.82%) |
Mar 30, 2015 | 13.89 | 14.01 | 13.59 | 13.93 | 78,940 | +0.29(+2.16%) |
Mar 27, 2015 | 13.76 | 13.94 | 13.55 | 13.63 | 101,664 | +0.09(+0.68%) |
Mar 26, 2015 | 13.77 | 13.94 | 13.43 | 13.54 | 92,060 | -0.25(-1.80%) |
Mar 25, 2015 | 13.98 | 14.05 | 13.79 | 13.79 | 88,296 | -0.22(-1.61%) |
Mar 24, 2015 | 13.90 | 14.09 | 13.88 | 14.01 | 37,956 | +0.24(+1.72%) |
Mar 23, 2015 | 14.36 | 14.36 | 13.75 | 13.77 | 69,936 | -0.56(-3.89%) |
Mar 20, 2015 | 14.00 | 14.48 | 13.90 | 14.33 | 115,688 | +0.44(+3.13%) |
Mar 19, 2015 | 13.83 | 14.33 | 13.79 | 13.89 | 69,500 | +0.02(+0.14%) |
Mar 18, 2015 | 14.09 | 14.09 | 13.47 | 13.88 | 89,756 | -0.12(-0.82%) |
Mar 17, 2015 | 13.07 | 14.14 | 12.89 | 13.99 | 100,472 | +0.80(+6.11%) |
Mar 16, 2015 | 13.60 | 13.78 | 13.04 | 13.19 | 108,296 | -0.39(-2.86%) |
Mar 13, 2015 | 13.19 | 13.70 | 13.11 | 13.57 | 87,252 | +0.26(+1.97%) |
Mar 12, 2015 | 13.22 | 13.48 | 12.90 | 13.31 | 71,416 | +0.09(+0.64%) |
Mar 11, 2015 | 12.80 | 13.47 | 12.80 | 13.22 | 94,244 | +0.49(+3.83%) |
Mar 10, 2015 | 12.89 | 13.06 | 12.74 | 12.74 | 35,980 | -0.35(-2.67%) |
Mar 09, 2015 | 13.12 | 13.30 | 12.81 | 13.09 | 23,612 | +0.13(+1.04%) |
Mar 06, 2015 | 13.02 | 13.22 | 12.73 | 12.95 | 68,900 | -0.10(-0.79%) |
Mar 05, 2015 | 13.36 | 13.43 | 13.02 | 13.05 | 60,384 | -0.08(-0.57%) |
Mar 04, 2015 | 13.25 | 13.34 | 13.12 | 13.13 | 71,372 | -0.17(-1.30%) |
Mar 03, 2015 | 13.24 | 13.37 | 12.64 | 13.30 | 87,132 | +0.16(+1.22%) |