Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.16 | 13.38 | 13.08 | 13.23 | 122,349 | +0.06(+0.46%) |
May 28, 2015 | 13.21 | 13.27 | 13.10 | 13.17 | 190,479 | -0.13(-0.98%) |
May 27, 2015 | 13.15 | 13.31 | 13.04 | 13.30 | 82,407 | +0.16(+1.22%) |
May 26, 2015 | 13.08 | 13.17 | 12.69 | 13.14 | 93,644 | +0.00(+0.00%) |
May 22, 2015 | 13.19 | 13.14 | 13.14 | 13.14 | 48,400 | -0.01(-0.08%) |
May 21, 2015 | 13.25 | 13.25 | 13.08 | 13.15 | 77,917 | -0.05(-0.38%) |
May 20, 2015 | 13.37 | 13.37 | 13.08 | 13.20 | 119,903 | -0.23(-1.71%) |
May 19, 2015 | 13.52 | 13.55 | 13.28 | 13.43 | 75,484 | -0.13(-0.96%) |
May 18, 2015 | 13.66 | 13.89 | 13.40 | 13.56 | 61,761 | -0.04(-0.29%) |
May 15, 2015 | 13.64 | 13.81 | 13.45 | 13.60 | 37,653 | -0.05(-0.37%) |
May 14, 2015 | 13.65 | 13.95 | 13.52 | 13.65 | 40,794 | +0.04(+0.29%) |
May 13, 2015 | 13.72 | 13.96 | 13.57 | 13.61 | 43,467 | -0.11(-0.80%) |
May 12, 2015 | 13.64 | 13.82 | 13.26 | 13.72 | 118,487 | +0.03(+0.22%) |
May 11, 2015 | 13.85 | 14.01 | 13.59 | 13.69 | 71,150 | +0.03(+0.22%) |
May 08, 2015 | 14.37 | 14.39 | 13.63 | 13.66 | 123,356 | -0.62(-4.34%) |
May 07, 2015 | 14.50 | 14.71 | 14.00 | 14.28 | 147,542 | -0.21(-1.45%) |
May 06, 2015 | 14.10 | 14.91 | 14.10 | 14.49 | 150,401 | +0.15(+1.05%) |
May 05, 2015 | 14.42 | 14.44 | 14.15 | 14.34 | 85,766 | -0.13(-0.90%) |
May 04, 2015 | 14.33 | 14.76 | 14.28 | 14.47 | 61,299 | +0.11(+0.77%) |
May 01, 2015 | 14.49 | 14.65 | 14.25 | 14.36 | 56,026 | -0.11(-0.76%) |
Apr 30, 2015 | 14.45 | 14.58 | 14.28 | 14.47 | 60,734 | +0.06(+0.42%) |
Apr 29, 2015 | 14.73 | 14.76 | 14.29 | 14.41 | 35,950 | -0.38(-2.57%) |
Apr 28, 2015 | 14.69 | 14.84 | 14.62 | 14.79 | 44,514 | +0.11(+0.75%) |
Apr 27, 2015 | 14.78 | 14.80 | 14.56 | 14.68 | 43,707 | -0.10(-0.68%) |
Apr 24, 2015 | 14.74 | 14.80 | 14.73 | 14.78 | 38,518 | -0.01(-0.07%) |
Apr 23, 2015 | 14.82 | 14.86 | 14.69 | 14.79 | 83,443 | -0.13(-0.87%) |
Apr 22, 2015 | 14.76 | 15.00 | 14.71 | 14.92 | 60,497 | +0.13(+0.88%) |
Apr 21, 2015 | 14.69 | 15.00 | 14.42 | 14.79 | 175,373 | +0.11(+0.75%) |
Apr 20, 2015 | 14.51 | 14.71 | 14.51 | 14.68 | 44,794 | +0.20(+1.38%) |
Apr 17, 2015 | 14.70 | 14.71 | 14.40 | 14.48 | 95,422 | -0.31(-2.10%) |
Apr 16, 2015 | 14.75 | 14.82 | 14.57 | 14.79 | 100,069 | +0.11(+0.75%) |
Apr 15, 2015 | 14.48 | 14.73 | 14.32 | 14.68 | 64,069 | +0.25(+1.73%) |
Apr 14, 2015 | 14.28 | 14.45 | 14.07 | 14.43 | 181,123 | +0.09(+0.63%) |
Apr 13, 2015 | 14.65 | 14.78 | 14.05 | 14.34 | 122,368 | -0.26(-1.78%) |
Apr 10, 2015 | 14.61 | 14.77 | 14.12 | 14.60 | 210,835 | +0.20(+1.39%) |
Apr 09, 2015 | 14.94 | 14.95 | 14.13 | 14.40 | 179,483 | -0.60(-4.00%) |
Apr 08, 2015 | 14.95 | 15.00 | 14.74 | 15.00 | 130,691 | +0.00(+0.00%) |
Apr 07, 2015 | 14.79 | 15.00 | 14.56 | 15.00 | 108,801 | +0.24(+1.63%) |
Apr 06, 2015 | 14.07 | 14.95 | 14.07 | 14.76 | 153,660 | +0.56(+3.94%) |
Apr 02, 2015 | 14.18 | 14.20 | 14.20 | 14.20 | 84,800 | +0.13(+0.92%) |
Apr 01, 2015 | 14.47 | 14.54 | 14.03 | 14.07 | 63,612 | -0.33(-2.29%) |
Mar 31, 2015 | 14.00 | 14.79 | 13.85 | 14.40 | 751,684 | +0.36(+2.56%) |
Mar 30, 2015 | 14.60 | 14.60 | 14.00 | 14.04 | 102,938 | -0.46(-3.17%) |
Mar 27, 2015 | 14.45 | 14.59 | 14.19 | 14.50 | 109,907 | +0.00(+0.00%) |
Mar 26, 2015 | 14.46 | 14.57 | 13.87 | 14.50 | 83,158 | +0.07(+0.49%) |
Mar 25, 2015 | 14.19 | 14.50 | 14.00 | 14.43 | 72,854 | +0.31(+2.20%) |
Mar 24, 2015 | 14.32 | 14.60 | 13.96 | 14.12 | 120,892 | -0.18(-1.26%) |
Mar 23, 2015 | 13.77 | 14.43 | 13.76 | 14.30 | 190,773 | +0.59(+4.30%) |
Mar 20, 2015 | 13.61 | 13.86 | 13.26 | 13.71 | 386,720 | +0.22(+1.63%) |
Mar 19, 2015 | 13.78 | 14.15 | 13.39 | 13.49 | 130,572 | -0.16(-1.17%) |
Mar 18, 2015 | 13.51 | 13.75 | 13.40 | 13.65 | 102,305 | +0.15(+1.11%) |
Mar 17, 2015 | 13.64 | 14.05 | 13.43 | 13.50 | 146,038 | -0.12(-0.88%) |
Mar 16, 2015 | 13.25 | 13.65 | 13.23 | 13.62 | 232,191 | +0.55(+4.21%) |
Mar 13, 2015 | 13.60 | 13.75 | 13.03 | 13.07 | 173,805 | -0.55(-4.04%) |
Mar 12, 2015 | 14.80 | 15.16 | 13.40 | 13.62 | 769,628 | -0.89(-6.13%) |
Mar 11, 2015 | 14.21 | 14.62 | 14.17 | 14.51 | 253,288 | +0.21(+1.47%) |
Mar 10, 2015 | 14.34 | 14.60 | 14.03 | 14.30 | 115,763 | -0.20(-1.38%) |
Mar 09, 2015 | 14.16 | 14.68 | 13.85 | 14.50 | 278,921 | +0.25(+1.75%) |
Mar 06, 2015 | 14.53 | 14.70 | 14.11 | 14.25 | 220,273 | -0.28(-1.93%) |
Mar 05, 2015 | 14.27 | 14.73 | 13.99 | 14.53 | 198,462 | +0.51(+3.64%) |
Mar 04, 2015 | 13.45 | 14.22 | 13.38 | 14.02 | 156,389 | +0.59(+4.39%) |
Mar 03, 2015 | 13.85 | 13.85 | 13.32 | 13.43 | 90,398 | -0.34(-2.47%) |