Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.75 | 13.76 | 13.53 | 13.65 | 96,407 | -0.13(-0.94%) |
May 28, 2015 | 13.58 | 13.79 | 13.58 | 13.78 | 50,799 | +0.13(+0.95%) |
May 27, 2015 | 13.50 | 13.70 | 13.37 | 13.65 | 81,466 | +0.16(+1.19%) |
May 26, 2015 | 13.92 | 13.92 | 13.39 | 13.49 | 114,381 | -0.50(-3.57%) |
May 22, 2015 | 14.04 | 13.99 | 13.99 | 13.99 | 223,200 | -0.04(-0.29%) |
May 21, 2015 | 13.99 | 14.05 | 13.95 | 14.03 | 64,332 | -0.01(-0.07%) |
May 20, 2015 | 14.05 | 14.08 | 13.76 | 14.04 | 64,333 | -0.02(-0.14%) |
May 19, 2015 | 14.38 | 14.43 | 13.83 | 14.06 | 75,357 | -0.33(-2.29%) |
May 18, 2015 | 14.00 | 14.48 | 13.90 | 14.39 | 76,761 | +0.27(+1.91%) |
May 15, 2015 | 14.23 | 14.23 | 13.95 | 14.12 | 93,398 | -0.18(-1.26%) |
May 14, 2015 | 14.11 | 14.32 | 14.04 | 14.30 | 51,607 | +0.25(+1.78%) |
May 13, 2015 | 14.24 | 14.30 | 14.05 | 14.05 | 76,872 | -0.17(-1.20%) |
May 12, 2015 | 14.18 | 14.35 | 14.02 | 14.22 | 86,563 | -0.06(-0.42%) |
May 11, 2015 | 14.25 | 14.41 | 14.25 | 14.28 | 80,930 | +0.03(+0.21%) |
May 08, 2015 | 14.38 | 14.38 | 14.20 | 14.25 | 74,371 | -0.01(-0.07%) |
May 07, 2015 | 14.06 | 14.32 | 13.73 | 14.26 | 97,333 | +0.17(+1.21%) |
May 06, 2015 | 14.11 | 14.16 | 13.75 | 14.09 | 128,143 | +0.21(+1.51%) |
May 05, 2015 | 13.53 | 13.92 | 13.53 | 13.88 | 152,244 | +0.30(+2.21%) |
May 04, 2015 | 14.01 | 14.23 | 13.52 | 13.58 | 154,789 | -0.38(-2.72%) |
May 01, 2015 | 13.89 | 13.98 | 13.75 | 13.96 | 103,317 | +0.15(+1.09%) |
Apr 30, 2015 | 14.13 | 14.15 | 13.78 | 13.81 | 223,396 | -0.35(-2.47%) |
Apr 29, 2015 | 14.86 | 15.16 | 13.47 | 14.16 | 546,265 | -0.76(-5.09%) |
Apr 28, 2015 | 14.71 | 14.95 | 14.27 | 14.92 | 175,127 | +0.16(+1.08%) |
Apr 27, 2015 | 14.95 | 15.04 | 14.56 | 14.76 | 100,756 | -0.21(-1.40%) |
Apr 24, 2015 | 14.95 | 15.02 | 14.88 | 14.97 | 59,934 | -0.07(-0.47%) |
Apr 23, 2015 | 15.19 | 15.24 | 14.83 | 15.04 | 120,978 | -0.25(-1.64%) |
Apr 22, 2015 | 15.36 | 15.36 | 15.07 | 15.29 | 56,557 | -0.12(-0.78%) |
Apr 21, 2015 | 15.60 | 15.60 | 15.40 | 15.41 | 70,596 | -0.10(-0.64%) |
Apr 20, 2015 | 15.50 | 15.56 | 15.42 | 15.51 | 62,917 | +0.18(+1.17%) |
Apr 17, 2015 | 14.87 | 15.40 | 14.85 | 15.33 | 232,837 | +0.34(+2.27%) |
Apr 16, 2015 | 15.24 | 15.43 | 14.96 | 14.99 | 146,873 | -0.32(-2.09%) |
Apr 15, 2015 | 15.31 | 15.46 | 15.21 | 15.31 | 100,533 | +0.13(+0.86%) |
Apr 14, 2015 | 15.31 | 15.31 | 15.15 | 15.18 | 76,390 | -0.09(-0.59%) |
Apr 13, 2015 | 15.59 | 15.60 | 15.23 | 15.27 | 59,141 | -0.26(-1.67%) |
Apr 10, 2015 | 15.82 | 15.82 | 15.41 | 15.53 | 65,608 | -0.03(-0.19%) |
Apr 09, 2015 | 15.81 | 15.81 | 15.43 | 15.56 | 47,598 | -0.10(-0.64%) |
Apr 08, 2015 | 15.36 | 15.76 | 15.36 | 15.66 | 57,241 | +0.29(+1.89%) |
Apr 07, 2015 | 15.83 | 15.83 | 15.30 | 15.37 | 61,116 | -0.40(-2.54%) |
Apr 06, 2015 | 15.71 | 15.94 | 15.70 | 15.77 | 43,379 | -0.08(-0.50%) |
Apr 02, 2015 | 15.50 | 15.85 | 15.85 | 15.85 | 107,500 | +0.35(+2.26%) |
Apr 01, 2015 | 15.49 | 15.60 | 15.27 | 15.50 | 98,461 | -0.05(-0.32%) |
Mar 31, 2015 | 15.92 | 15.95 | 15.40 | 15.55 | 139,505 | -0.37(-2.32%) |
Mar 30, 2015 | 15.89 | 16.07 | 15.87 | 15.92 | 77,526 | +0.10(+0.63%) |
Mar 27, 2015 | 15.88 | 16.03 | 15.66 | 15.82 | 100,258 | -0.10(-0.63%) |
Mar 26, 2015 | 16.08 | 16.13 | 15.76 | 15.92 | 90,638 | -0.25(-1.55%) |
Mar 25, 2015 | 16.92 | 16.92 | 16.10 | 16.17 | 108,422 | -0.74(-4.38%) |
Mar 24, 2015 | 16.96 | 16.98 | 16.61 | 16.91 | 97,659 | +0.00(+0.00%) |
Mar 23, 2015 | 16.52 | 16.97 | 16.52 | 16.91 | 88,598 | +0.39(+2.36%) |
Mar 20, 2015 | 16.33 | 16.67 | 16.26 | 16.52 | 343,685 | +0.31(+1.91%) |
Mar 19, 2015 | 16.06 | 16.30 | 16.00 | 16.21 | 87,362 | +0.12(+0.75%) |
Mar 18, 2015 | 16.02 | 16.14 | 15.78 | 16.09 | 69,666 | +0.07(+0.44%) |
Mar 17, 2015 | 15.90 | 16.17 | 15.85 | 16.02 | 76,177 | +0.04(+0.25%) |
Mar 16, 2015 | 16.19 | 16.21 | 15.97 | 15.98 | 83,636 | -0.19(-1.18%) |
Mar 13, 2015 | 16.23 | 16.34 | 15.95 | 16.17 | 91,346 | -0.13(-0.80%) |
Mar 12, 2015 | 15.83 | 16.32 | 15.83 | 16.30 | 150,942 | +0.50(+3.16%) |
Mar 11, 2015 | 15.55 | 15.86 | 15.48 | 15.80 | 168,039 | +0.30(+1.94%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.50 | 15.50 | 141,068 | -0.60(-3.73%) |
Mar 09, 2015 | 16.05 | 16.31 | 16.00 | 16.10 | 85,979 | +0.05(+0.31%) |
Mar 06, 2015 | 16.54 | 16.63 | 15.99 | 16.05 | 131,154 | -0.64(-3.83%) |
Mar 05, 2015 | 16.86 | 16.86 | 16.52 | 16.69 | 113,549 | -0.11(-0.65%) |
Mar 04, 2015 | 16.99 | 17.05 | 16.60 | 16.80 | 80,662 | -0.25(-1.47%) |
Mar 03, 2015 | 17.11 | 17.24 | 16.98 | 17.05 | 114,294 | -0.08(-0.47%) |