Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.39 | 16.90 | 16.17 | 16.73 | 3,754,730 | +0.42(+2.57%) |
May 28, 2015 | 16.33 | 16.41 | 16.15 | 16.31 | 2,403,858 | -0.06(-0.37%) |
May 27, 2015 | 15.88 | 16.41 | 15.73 | 16.37 | 2,991,287 | +0.52(+3.25%) |
May 26, 2015 | 15.83 | 16.01 | 15.75 | 15.85 | 1,667,558 | -0.13(-0.82%) |
May 22, 2015 | 16.09 | 15.98 | 15.98 | 15.98 | 1,034,795 | -0.21(-1.29%) |
May 21, 2015 | 16.37 | 16.45 | 16.05 | 16.19 | 1,670,717 | -0.15(-0.91%) |
May 20, 2015 | 15.93 | 16.37 | 15.81 | 16.34 | 3,148,228 | +0.47(+2.97%) |
May 19, 2015 | 15.97 | 16.10 | 15.61 | 15.87 | 1,515,404 | -0.21(-1.30%) |
May 18, 2015 | 15.78 | 16.11 | 15.73 | 16.08 | 1,443,954 | +0.20(+1.27%) |
May 15, 2015 | 15.93 | 16.01 | 15.75 | 15.88 | 1,913,484 | -0.10(-0.66%) |
May 14, 2015 | 16.06 | 16.25 | 15.86 | 15.98 | 1,686,106 | +0.01(+0.05%) |
May 13, 2015 | 15.82 | 16.04 | 15.72 | 15.97 | 2,167,729 | +0.16(+0.99%) |
May 12, 2015 | 15.86 | 15.92 | 15.69 | 15.82 | 1,612,328 | -0.10(-0.60%) |
May 11, 2015 | 15.83 | 16.01 | 15.65 | 15.91 | 1,445,785 | +0.03(+0.22%) |
May 08, 2015 | 15.74 | 16.11 | 15.60 | 15.88 | 2,401,439 | +0.16(+1.00%) |
May 07, 2015 | 15.72 | 16.11 | 15.69 | 15.72 | 3,592,552 | -0.10(-0.61%) |
May 06, 2015 | 15.66 | 15.87 | 15.51 | 15.82 | 3,330,961 | +0.27(+1.74%) |
May 05, 2015 | 15.55 | 15.72 | 15.46 | 15.55 | 4,309,394 | +0.03(+0.22%) |
May 04, 2015 | 15.23 | 15.72 | 15.21 | 15.51 | 3,376,004 | +0.33(+2.19%) |
May 01, 2015 | 15.22 | 15.30 | 14.94 | 15.18 | 2,088,053 | -0.08(-0.52%) |
Apr 30, 2015 | 14.97 | 15.84 | 14.95 | 15.26 | 8,408,055 | +0.36(+2.40%) |
Apr 29, 2015 | 14.73 | 15.01 | 14.35 | 14.90 | 5,067,254 | +1.04(+7.50%) |
Apr 28, 2015 | 13.69 | 13.93 | 13.63 | 13.86 | 2,427,535 | +0.11(+0.83%) |
Apr 27, 2015 | 13.90 | 13.98 | 13.65 | 13.75 | 2,294,797 | -0.10(-0.69%) |
Apr 24, 2015 | 13.98 | 14.08 | 13.78 | 13.84 | 2,472,219 | -0.20(-1.43%) |
Apr 23, 2015 | 13.80 | 14.10 | 13.76 | 14.04 | 1,958,008 | +0.24(+1.71%) |
Apr 22, 2015 | 13.64 | 13.81 | 13.45 | 13.81 | 2,149,217 | +0.17(+1.22%) |
Apr 21, 2015 | 13.64 | 13.76 | 13.34 | 13.64 | 3,726,547 | +0.02(+0.13%) |
Apr 20, 2015 | 13.53 | 13.64 | 13.36 | 13.63 | 1,976,115 | +0.14(+1.04%) |
Apr 17, 2015 | 13.33 | 13.50 | 13.16 | 13.49 | 2,178,515 | +0.03(+0.19%) |
Apr 16, 2015 | 13.62 | 13.69 | 13.39 | 13.46 | 2,215,023 | -0.20(-1.47%) |
Apr 15, 2015 | 13.39 | 13.75 | 13.27 | 13.66 | 1,917,277 | +0.36(+2.69%) |
Apr 14, 2015 | 13.17 | 13.34 | 13.17 | 13.30 | 1,847,543 | +0.17(+1.33%) |
Apr 13, 2015 | 13.05 | 13.21 | 12.80 | 13.13 | 1,915,913 | -0.20(-1.51%) |
Apr 10, 2015 | 13.26 | 13.39 | 13.21 | 13.33 | 1,705,901 | +0.13(+0.99%) |
Apr 09, 2015 | 12.94 | 13.23 | 12.94 | 13.20 | 1,588,088 | +0.26(+2.03%) |
Apr 08, 2015 | 12.81 | 13.05 | 12.77 | 12.94 | 1,594,403 | +0.17(+1.37%) |
Apr 07, 2015 | 13.06 | 13.10 | 12.75 | 12.76 | 1,553,151 | -0.33(-2.54%) |
Apr 06, 2015 | 12.78 | 13.15 | 12.73 | 13.09 | 2,848,362 | +0.32(+2.53%) |
Apr 02, 2015 | 12.52 | 12.77 | 12.77 | 12.77 | 1,911,245 | +0.18(+1.46%) |
Apr 01, 2015 | 12.63 | 12.73 | 12.49 | 12.59 | 1,747,722 | -0.06(-0.48%) |
Mar 31, 2015 | 12.49 | 12.70 | 12.44 | 12.65 | 1,649,988 | +0.04(+0.35%) |
Mar 30, 2015 | 12.50 | 12.65 | 12.35 | 12.60 | 996,214 | +0.15(+1.19%) |
Mar 27, 2015 | 12.52 | 12.59 | 12.23 | 12.45 | 1,504,433 | -0.13(-1.04%) |
Mar 26, 2015 | 12.57 | 12.71 | 12.55 | 12.59 | 1,300,930 | +0.03(+0.21%) |
Mar 25, 2015 | 12.76 | 12.76 | 12.41 | 12.56 | 1,744,910 | -0.13(-1.03%) |
Mar 24, 2015 | 12.78 | 12.84 | 12.56 | 12.69 | 2,884,137 | -0.07(-0.55%) |
Mar 23, 2015 | 12.62 | 12.83 | 12.52 | 12.76 | 3,128,355 | +0.17(+1.39%) |
Mar 20, 2015 | 12.58 | 12.67 | 12.45 | 12.59 | 2,104,774 | +0.11(+0.91%) |
Mar 19, 2015 | 12.68 | 12.68 | 12.32 | 12.47 | 1,661,537 | -0.31(-2.46%) |
Mar 18, 2015 | 12.59 | 12.88 | 12.38 | 12.79 | 1,852,474 | +0.11(+0.90%) |
Mar 17, 2015 | 12.76 | 12.87 | 12.65 | 12.67 | 1,300,585 | -0.17(-1.29%) |
Mar 16, 2015 | 12.83 | 12.93 | 12.66 | 12.84 | 1,272,247 | +0.02(+0.14%) |
Mar 13, 2015 | 13.07 | 13.12 | 12.69 | 12.82 | 1,974,568 | -0.32(-2.46%) |
Mar 12, 2015 | 13.15 | 13.35 | 13.08 | 13.14 | 2,648,793 | +0.11(+0.87%) |
Mar 11, 2015 | 13.05 | 13.13 | 12.89 | 13.03 | 1,895,934 | +0.01(+0.07%) |
Mar 10, 2015 | 13.29 | 13.44 | 12.93 | 13.02 | 4,312,342 | -0.50(-3.66%) |
Mar 09, 2015 | 13.45 | 13.54 | 13.29 | 13.52 | 1,922,324 | +0.06(+0.45%) |
Mar 06, 2015 | 13.61 | 13.87 | 13.34 | 13.46 | 1,930,870 | -0.28(-2.02%) |
Mar 05, 2015 | 13.67 | 13.78 | 13.57 | 13.73 | 1,474,067 | +0.03(+0.19%) |
Mar 04, 2015 | 13.47 | 13.75 | 13.33 | 13.71 | 1,696,105 | +0.17(+1.22%) |
Mar 03, 2015 | 13.65 | 13.95 | 13.53 | 13.54 | 5,050,628 | -0.47(-3.35%) |