Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.43 | 13.43 | 12.85 | 13.20 | 100,058 | -0.29(-2.15%) |
May 28, 2015 | 13.66 | 13.67 | 13.25 | 13.49 | 28,800 | -0.25(-1.82%) |
May 27, 2015 | 13.38 | 13.85 | 13.18 | 13.74 | 58,044 | +0.44(+3.31%) |
May 26, 2015 | 13.00 | 13.31 | 13.00 | 13.30 | 42,871 | +0.15(+1.14%) |
May 22, 2015 | 13.33 | 13.15 | 13.15 | 13.15 | 67,200 | -0.04(-0.30%) |
May 21, 2015 | 13.19 | 13.23 | 13.08 | 13.19 | 38,357 | +0.00(+0.00%) |
May 20, 2015 | 13.22 | 13.32 | 13.15 | 13.19 | 47,078 | -0.02(-0.15%) |
May 19, 2015 | 13.13 | 13.24 | 13.00 | 13.21 | 40,294 | +0.01(+0.08%) |
May 18, 2015 | 13.07 | 13.35 | 12.97 | 13.20 | 44,684 | +0.15(+1.15%) |
May 15, 2015 | 13.16 | 13.27 | 12.95 | 13.05 | 24,988 | -0.09(-0.68%) |
May 14, 2015 | 13.01 | 13.27 | 12.74 | 13.14 | 29,675 | +0.38(+2.98%) |
May 13, 2015 | 13.00 | 13.27 | 12.75 | 12.76 | 51,512 | -0.31(-2.37%) |
May 12, 2015 | 13.17 | 13.25 | 12.77 | 13.07 | 42,090 | -0.17(-1.28%) |
May 11, 2015 | 13.43 | 13.70 | 13.22 | 13.24 | 49,880 | -0.15(-1.12%) |
May 08, 2015 | 13.84 | 14.02 | 13.37 | 13.39 | 45,922 | -0.38(-2.76%) |
May 07, 2015 | 13.57 | 14.11 | 13.57 | 13.77 | 35,203 | +0.18(+1.32%) |
May 06, 2015 | 13.80 | 13.97 | 13.51 | 13.59 | 65,897 | -0.26(-1.88%) |
May 05, 2015 | 14.00 | 14.22 | 13.50 | 13.85 | 59,603 | -0.76(-5.20%) |
May 04, 2015 | 14.38 | 14.83 | 14.16 | 14.61 | 38,730 | +0.17(+1.18%) |
May 01, 2015 | 14.39 | 14.51 | 14.08 | 14.44 | 32,493 | +0.17(+1.19%) |
Apr 30, 2015 | 14.99 | 14.99 | 14.26 | 14.27 | 59,098 | -0.87(-5.75%) |
Apr 29, 2015 | 14.96 | 15.33 | 14.96 | 15.14 | 22,626 | +0.20(+1.34%) |
Apr 28, 2015 | 15.13 | 15.35 | 14.92 | 14.94 | 49,093 | -0.24(-1.58%) |
Apr 27, 2015 | 15.46 | 15.64 | 15.06 | 15.18 | 22,481 | -0.15(-0.98%) |
Apr 24, 2015 | 15.36 | 15.80 | 15.30 | 15.33 | 48,872 | -0.06(-0.39%) |
Apr 23, 2015 | 15.26 | 15.73 | 15.11 | 15.39 | 70,635 | +0.13(+0.85%) |
Apr 22, 2015 | 13.98 | 15.37 | 13.90 | 15.26 | 81,386 | +1.26(+9.00%) |
Apr 21, 2015 | 14.37 | 14.45 | 14.00 | 14.00 | 17,461 | -0.41(-2.85%) |
Apr 20, 2015 | 14.21 | 14.71 | 14.21 | 14.41 | 21,123 | +0.20(+1.41%) |
Apr 17, 2015 | 14.50 | 14.50 | 14.09 | 14.21 | 39,757 | -0.38(-2.60%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.43 | 14.59 | 35,206 | -0.38(-2.54%) |
Apr 15, 2015 | 15.02 | 15.40 | 14.94 | 14.97 | 47,063 | -0.11(-0.73%) |
Apr 14, 2015 | 14.96 | 15.34 | 14.96 | 15.08 | 31,985 | +0.03(+0.20%) |
Apr 13, 2015 | 15.20 | 15.45 | 14.57 | 15.05 | 65,221 | -0.22(-1.44%) |
Apr 10, 2015 | 15.35 | 15.44 | 15.25 | 15.27 | 24,710 | +0.00(+0.00%) |
Apr 09, 2015 | 15.63 | 15.71 | 15.22 | 15.27 | 18,363 | -0.42(-2.68%) |
Apr 08, 2015 | 15.45 | 15.71 | 15.45 | 15.69 | 20,448 | +0.16(+1.03%) |
Apr 07, 2015 | 15.72 | 15.93 | 15.46 | 15.53 | 21,713 | -0.31(-1.96%) |
Apr 06, 2015 | 15.52 | 15.98 | 15.52 | 15.84 | 36,852 | +0.05(+0.32%) |
Apr 02, 2015 | 16.10 | 15.79 | 15.79 | 15.79 | 27,400 | -0.36(-2.23%) |
Apr 01, 2015 | 15.93 | 16.15 | 15.68 | 16.15 | 48,287 | +0.22(+1.38%) |
Mar 31, 2015 | 15.96 | 16.04 | 15.78 | 15.93 | 55,211 | -0.06(-0.38%) |
Mar 30, 2015 | 15.64 | 16.06 | 15.62 | 15.99 | 35,622 | +0.44(+2.83%) |
Mar 27, 2015 | 15.48 | 15.62 | 15.15 | 15.55 | 73,395 | +0.03(+0.19%) |
Mar 26, 2015 | 15.45 | 15.71 | 15.42 | 15.52 | 35,745 | +0.02(+0.13%) |
Mar 25, 2015 | 15.91 | 15.93 | 15.45 | 15.50 | 40,400 | -0.38(-2.39%) |
Mar 24, 2015 | 15.33 | 15.92 | 15.24 | 15.88 | 56,906 | +0.53(+3.45%) |
Mar 23, 2015 | 15.20 | 15.44 | 15.20 | 15.35 | 44,010 | +0.00(+0.00%) |
Mar 20, 2015 | 15.50 | 15.60 | 15.32 | 15.35 | 63,078 | -0.15(-0.97%) |
Mar 19, 2015 | 15.45 | 15.59 | 15.45 | 15.50 | 66,871 | -0.06(-0.39%) |
Mar 18, 2015 | 15.48 | 15.60 | 15.45 | 15.56 | 66,014 | +0.03(+0.19%) |
Mar 17, 2015 | 15.54 | 15.64 | 15.46 | 15.53 | 33,414 | -0.04(-0.26%) |
Mar 16, 2015 | 15.55 | 15.70 | 15.53 | 15.57 | 29,060 | +0.06(+0.39%) |
Mar 13, 2015 | 15.38 | 15.57 | 15.30 | 15.51 | 51,176 | +0.13(+0.85%) |
Mar 12, 2015 | 15.35 | 15.49 | 15.32 | 15.38 | 55,516 | +0.15(+0.98%) |
Mar 11, 2015 | 15.16 | 15.30 | 15.16 | 15.23 | 50,435 | +0.04(+0.26%) |
Mar 10, 2015 | 15.21 | 15.37 | 15.14 | 15.19 | 70,457 | -0.04(-0.26%) |
Mar 09, 2015 | 15.25 | 15.54 | 15.21 | 15.23 | 25,630 | -0.06(-0.39%) |
Mar 06, 2015 | 15.21 | 15.55 | 15.21 | 15.29 | 51,522 | -0.01(-0.07%) |
Mar 05, 2015 | 15.30 | 15.43 | 15.20 | 15.30 | 29,979 | +0.04(+0.26%) |
Mar 04, 2015 | 15.23 | 15.46 | 15.19 | 15.26 | 59,953 | -0.02(-0.13%) |
Mar 03, 2015 | 15.45 | 15.49 | 15.12 | 15.28 | 39,339 | -0.16(-1.04%) |