Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.34 | 15.90 | 15.11 | 15.77 | 332,610 | +0.43(+2.79%) |
May 28, 2015 | 15.08 | 15.39 | 14.89 | 15.34 | 168,391 | +0.18(+1.20%) |
May 27, 2015 | 15.30 | 15.33 | 14.94 | 15.16 | 67,271 | -0.01(-0.07%) |
May 26, 2015 | 15.23 | 15.29 | 14.84 | 15.17 | 64,950 | -0.20(-1.31%) |
May 22, 2015 | 14.90 | 15.37 | 15.37 | 15.37 | 149,287 | +0.35(+2.35%) |
May 21, 2015 | 14.81 | 15.15 | 14.71 | 15.02 | 83,484 | +0.22(+1.49%) |
May 20, 2015 | 15.23 | 15.23 | 14.75 | 14.80 | 110,995 | -0.42(-2.79%) |
May 19, 2015 | 15.13 | 15.35 | 15.04 | 15.23 | 144,247 | +0.10(+0.65%) |
May 18, 2015 | 15.20 | 15.39 | 15.01 | 15.13 | 104,501 | -0.10(-0.67%) |
May 15, 2015 | 15.38 | 15.42 | 15.11 | 15.23 | 123,563 | -0.03(-0.22%) |
May 14, 2015 | 15.61 | 15.80 | 15.19 | 15.26 | 186,944 | -0.30(-1.93%) |
May 13, 2015 | 15.41 | 15.65 | 15.30 | 15.56 | 199,752 | +0.14(+0.93%) |
May 12, 2015 | 14.82 | 15.45 | 14.79 | 15.42 | 324,895 | +0.48(+3.22%) |
May 11, 2015 | 14.82 | 14.82 | 14.60 | 14.94 | 180,247 | +0.19(+1.26%) |
May 08, 2015 | 14.90 | 14.97 | 14.62 | 14.75 | 102,008 | +0.06(+0.41%) |
May 07, 2015 | 15.16 | 15.18 | 14.62 | 14.69 | 252,303 | -0.35(-2.34%) |
May 06, 2015 | 15.09 | 15.17 | 14.93 | 15.04 | 193,253 | +0.12(+0.79%) |
May 05, 2015 | 15.21 | 15.37 | 14.78 | 14.93 | 219,935 | -0.16(-1.03%) |
May 04, 2015 | 15.11 | 15.39 | 15.08 | 15.08 | 257,056 | -0.10(-0.65%) |
May 01, 2015 | 15.26 | 15.27 | 14.82 | 15.18 | 222,372 | +0.22(+1.44%) |
Apr 30, 2015 | 15.47 | 15.66 | 14.92 | 14.96 | 211,674 | -0.51(-3.28%) |
Apr 29, 2015 | 15.51 | 15.66 | 15.15 | 15.47 | 534,033 | -0.12(-0.77%) |
Apr 28, 2015 | 15.05 | 15.93 | 14.99 | 15.59 | 1,693,710 | +0.56(+3.69%) |
Apr 27, 2015 | 15.45 | 15.45 | 14.98 | 15.04 | 372,612 | -0.40(-2.61%) |
Apr 24, 2015 | 15.12 | 15.44 | 14.91 | 15.44 | 519,813 | +0.34(+2.22%) |
Apr 23, 2015 | 14.99 | 15.13 | 14.73 | 15.10 | 335,450 | +0.15(+1.00%) |
Apr 22, 2015 | 14.60 | 15.01 | 14.48 | 14.95 | 511,055 | +0.36(+2.45%) |
Apr 21, 2015 | 14.26 | 14.68 | 14.24 | 14.60 | 442,923 | +0.60(+4.32%) |
Apr 20, 2015 | 14.23 | 14.36 | 13.85 | 13.99 | 182,396 | -0.24(-1.70%) |
Apr 17, 2015 | 14.23 | 14.35 | 14.07 | 14.23 | 184,223 | -0.04(-0.26%) |
Apr 16, 2015 | 14.27 | 14.31 | 14.03 | 14.27 | 88,296 | +0.07(+0.50%) |
Apr 15, 2015 | 13.98 | 14.27 | 13.91 | 14.20 | 243,584 | +0.23(+1.66%) |
Apr 14, 2015 | 14.27 | 14.28 | 13.76 | 13.97 | 133,494 | -0.05(-0.37%) |
Apr 13, 2015 | 13.94 | 14.23 | 13.71 | 14.02 | 232,675 | +0.23(+1.70%) |
Apr 10, 2015 | 13.35 | 13.79 | 13.35 | 13.79 | 170,717 | +0.39(+2.89%) |
Apr 09, 2015 | 13.27 | 13.46 | 13.26 | 13.40 | 113,429 | +0.07(+0.56%) |
Apr 08, 2015 | 13.33 | 13.37 | 13.20 | 13.32 | 192,705 | +0.02(+0.17%) |
Apr 07, 2015 | 13.21 | 13.36 | 13.05 | 13.30 | 468,234 | +0.11(+0.82%) |
Apr 06, 2015 | 12.90 | 13.23 | 12.79 | 13.19 | 254,839 | +0.29(+2.25%) |
Apr 02, 2015 | 12.88 | 12.90 | 12.90 | 12.90 | 118,561 | -0.07(-0.52%) |
Apr 01, 2015 | 13.01 | 13.22 | 12.87 | 12.97 | 142,244 | -0.00(-0.03%) |
Mar 31, 2015 | 13.05 | 13.07 | 12.92 | 12.97 | 65,970 | -0.10(-0.80%) |
Mar 30, 2015 | 13.04 | 13.31 | 13.00 | 13.08 | 130,538 | +0.06(+0.46%) |
Mar 27, 2015 | 12.88 | 13.18 | 12.88 | 13.02 | 101,238 | +0.15(+1.13%) |
Mar 26, 2015 | 13.09 | 13.32 | 12.78 | 12.87 | 223,828 | -0.32(-2.40%) |
Mar 25, 2015 | 13.61 | 13.69 | 13.05 | 13.19 | 344,326 | -0.42(-3.07%) |
Mar 24, 2015 | 13.74 | 13.97 | 13.59 | 13.61 | 1,734,295 | -0.64(-4.52%) |
Mar 23, 2015 | 14.00 | 14.34 | 13.97 | 14.25 | 223,455 | +0.23(+1.65%) |
Mar 20, 2015 | 13.85 | 14.19 | 13.85 | 14.02 | 390,174 | +0.21(+1.54%) |
Mar 19, 2015 | 13.39 | 13.89 | 13.35 | 13.81 | 218,579 | +0.32(+2.41%) |
Mar 18, 2015 | 12.99 | 13.60 | 12.99 | 13.48 | 207,713 | +0.37(+2.81%) |
Mar 17, 2015 | 12.76 | 13.16 | 12.52 | 13.12 | 200,014 | +0.44(+3.47%) |
Mar 16, 2015 | 13.01 | 13.38 | 12.62 | 12.68 | 196,071 | -0.40(-3.05%) |
Mar 13, 2015 | 12.97 | 13.50 | 12.85 | 13.07 | 230,406 | +0.08(+0.63%) |
Mar 12, 2015 | 13.78 | 13.78 | 12.80 | 12.99 | 326,695 | -0.50(-3.73%) |
Mar 11, 2015 | 13.64 | 13.74 | 13.20 | 13.50 | 213,134 | -0.18(-1.33%) |
Mar 10, 2015 | 13.92 | 14.37 | 13.50 | 13.68 | 351,649 | -0.31(-2.19%) |
Mar 09, 2015 | 14.39 | 14.54 | 13.94 | 13.98 | 309,820 | -0.44(-3.07%) |
Mar 06, 2015 | 14.66 | 14.73 | 14.38 | 14.43 | 303,514 | -0.16(-1.07%) |
Mar 05, 2015 | 14.86 | 14.91 | 14.49 | 14.58 | 122,850 | -0.33(-2.20%) |
Mar 04, 2015 | 14.86 | 15.05 | 14.29 | 14.91 | 404,154 | -0.14(-0.92%) |
Mar 03, 2015 | 14.91 | 15.05 | 14.67 | 15.05 | 419,793 | +0.18(+1.18%) |