Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.01 | 13.03 | 12.83 | 12.96 | 5,999 | -0.04(-0.28%) |
May 28, 2015 | 12.77 | 13.00 | 12.77 | 13.00 | 3,412 | -0.09(-0.72%) |
May 27, 2015 | 13.15 | 13.16 | 13.09 | 13.09 | 4,091 | +0.19(+1.50%) |
May 26, 2015 | 13.04 | 13.25 | 12.90 | 12.90 | 7,356 | -0.58(-4.28%) |
May 22, 2015 | 13.47 | 13.47 | 13.47 | 0 | +0.11(+0.86%) | |
May 21, 2015 | 13.39 | 13.52 | 13.36 | 13.36 | 9,990 | -0.82(-5.79%) |
May 20, 2015 | 14.30 | 14.34 | 14.18 | 14.18 | 2,671 | -0.14(-0.98%) |
May 19, 2015 | 15.03 | 15.03 | 14.18 | 14.32 | 4,516 | -1.22(-7.85%) |
May 18, 2015 | 14.75 | 15.54 | 14.75 | 15.54 | 891 | +0.11(+0.71%) |
May 15, 2015 | 15.29 | 15.43 | 15.29 | 15.43 | 2,872 | +0.14(+0.94%) |
May 14, 2015 | 15.48 | 15.48 | 15.23 | 15.29 | 2,497 | +0.19(+1.23%) |
May 13, 2015 | 15.02 | 15.10 | 15.02 | 15.10 | 1,615 | -0.27(-1.76%) |
May 12, 2015 | 14.51 | 15.46 | 14.51 | 15.37 | 6,686 | +0.49(+3.27%) |
May 11, 2015 | 15.03 | 15.27 | 14.88 | 14.88 | 5,392 | -0.40(-2.65%) |
May 08, 2015 | 15.19 | 15.33 | 15.19 | 15.29 | 3,855 | +0.10(+0.64%) |
May 07, 2015 | 14.60 | 15.19 | 14.60 | 15.19 | 3,978 | +0.11(+0.74%) |
May 06, 2015 | 15.18 | 15.18 | 14.43 | 15.08 | 7,774 | -0.14(-0.93%) |
May 05, 2015 | 15.64 | 15.64 | 15.22 | 15.22 | 1,500 | -0.38(-2.42%) |
May 04, 2015 | 16.01 | 16.01 | 15.43 | 15.60 | 8,143 | -0.31(-1.95%) |
May 01, 2015 | 15.43 | 16.14 | 15.42 | 15.91 | 23,745 | +0.63(+4.12%) |
Apr 30, 2015 | 15.00 | 15.32 | 14.73 | 15.28 | 6,538 | +0.02(+0.14%) |
Apr 29, 2015 | 15.27 | 15.30 | 15.16 | 15.26 | 3,958 | -0.05(-0.33%) |
Apr 28, 2015 | 15.38 | 15.38 | 15.30 | 15.31 | 3,484 | -0.07(-0.46%) |
Apr 27, 2015 | 15.32 | 15.38 | 15.24 | 15.38 | 3,103 | +0.98(+6.81%) |
Apr 24, 2015 | 14.00 | 14.40 | 14.00 | 14.40 | 11,077 | +0.83(+6.11%) |
Apr 23, 2015 | 13.20 | 13.57 | 13.20 | 13.57 | 33,742 | +0.39(+2.96%) |
Apr 22, 2015 | 12.93 | 13.18 | 12.93 | 13.18 | 4,667 | -0.45(-3.30%) |
Apr 20, 2015 | 13.63 | 13.63 | 13.63 | 230 | +0.89(+6.99%) | |
Apr 17, 2015 | 12.77 | 12.77 | 12.65 | 12.74 | 4,820 | -0.53(-3.96%) |
Apr 16, 2015 | 13.22 | 13.31 | 13.22 | 13.27 | 1,688 | -0.00(-0.04%) |
Apr 15, 2015 | 12.76 | 13.30 | 12.76 | 13.27 | 9,386 | +0.60(+4.72%) |
Apr 14, 2015 | 12.84 | 12.84 | 12.62 | 12.67 | 5,058 | +0.21(+1.72%) |
Apr 13, 2015 | 12.74 | 12.74 | 12.31 | 12.46 | 6,149 | -0.32(-2.52%) |
Apr 10, 2015 | 13.25 | 13.25 | 12.76 | 12.78 | 7,682 | -0.48(-3.62%) |
Apr 09, 2015 | 13.50 | 13.56 | 12.96 | 13.26 | 1,978 | -0.12(-0.90%) |
Apr 08, 2015 | 13.56 | 13.75 | 13.36 | 13.38 | 2,203 | +0.15(+1.13%) |
Apr 07, 2015 | 13.00 | 13.24 | 13.00 | 13.23 | 3,016 | +0.29(+2.24%) |
Apr 06, 2015 | 12.86 | 13.01 | 12.86 | 12.94 | 1,368 | +0.09(+0.70%) |
Apr 02, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.41(+3.30%) | |
Apr 01, 2015 | 12.26 | 12.47 | 12.26 | 12.44 | 1,836 | +0.36(+2.94%) |
Mar 31, 2015 | 11.89 | 12.08 | 11.77 | 12.08 | 28,981 | -0.01(-0.12%) |
Mar 30, 2015 | 11.60 | 12.28 | 11.60 | 12.10 | 5,116 | -0.03(-0.22%) |
Mar 27, 2015 | 11.66 | 12.13 | 11.49 | 12.13 | 21,880 | -0.20(-1.60%) |
Mar 26, 2015 | 12.38 | 12.56 | 12.28 | 12.32 | 5,941 | +0.34(+2.87%) |
Mar 25, 2015 | 12.50 | 12.50 | 11.93 | 11.98 | 4,637 | -0.44(-3.55%) |
Mar 24, 2015 | 12.39 | 12.54 | 12.39 | 12.42 | 1,850 | -0.15(-1.19%) |
Mar 23, 2015 | 12.33 | 12.57 | 12.33 | 12.57 | 4,129 | +0.51(+4.19%) |
Mar 20, 2015 | 11.23 | 12.33 | 11.23 | 12.06 | 3,048 | +1.36(+12.74%) |
Mar 19, 2015 | 10.57 | 10.85 | 10.57 | 10.70 | 8,667 | -0.04(-0.35%) |
Mar 18, 2015 | 10.49 | 10.74 | 10.17 | 10.74 | 1,078 | -0.02(-0.20%) |
Mar 17, 2015 | 10.61 | 10.80 | 10.57 | 10.76 | 3,842 | -0.07(-0.65%) |
Mar 16, 2015 | 10.66 | 10.83 | 10.65 | 10.83 | 3,732 | +0.03(+0.28%) |
Mar 13, 2015 | 10.56 | 10.85 | 10.56 | 10.80 | 2,870 | -0.07(-0.64%) |
Mar 12, 2015 | 11.05 | 11.36 | 10.87 | 10.87 | 2,840 | +0.16(+1.49%) |
Mar 11, 2015 | 11.11 | 11.11 | 10.62 | 10.71 | 2,440 | -0.47(-4.22%) |
Mar 10, 2015 | 11.50 | 11.50 | 11.18 | 11.18 | 1,743 | -0.93(-7.66%) |
Mar 09, 2015 | 12.22 | 12.22 | 12.04 | 12.11 | 4,323 | +0.07(+0.58%) |
Mar 06, 2015 | 12.01 | 12.07 | 11.95 | 12.04 | 9,911 | -0.29(-2.38%) |
Mar 05, 2015 | 12.50 | 12.51 | 12.33 | 12.33 | 19,966 | -0.05(-0.42%) |
Mar 04, 2015 | 12.35 | 12.35 | 12.39 | 5,939 | +0.04(+0.29%) | |
Mar 03, 2015 | 12.55 | 12.69 | 12.25 | 12.35 | 8,689 | -0.27(-2.14%) |