Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,214 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.27 | 13.93 | 14.22 | 808,658 | +0.24(+1.74%) |
May 27, 2015 | 13.70 | 14.03 | 13.65 | 13.98 | 557,259 | +0.28(+2.08%) |
May 26, 2015 | 13.87 | 13.88 | 13.55 | 13.70 | 742,729 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,653 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,162 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.74 | 13.83 | 479,026 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,208 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.75 | 13.51 | 13.73 | 448,759 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.61 | 480,522 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.44 | 13.57 | 615,879 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,510 | +0.07(+0.51%) |
May 12, 2015 | 13.49 | 13.53 | 13.36 | 13.45 | 603,923 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,854 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,483 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,722 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,476 | -0.02(-0.12%) |
May 05, 2015 | 13.23 | 13.54 | 13.18 | 13.27 | 804,944 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,889 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,650,278 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.51 | 13.02 | 13.42 | 2,389,825 | +0.49(+3.81%) |
Apr 29, 2015 | 12.94 | 13.09 | 12.73 | 12.93 | 2,015,942 | -0.10(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,593 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.97 | 2,326,185 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.12 | 12.82 | 12.91 | 2,853,779 | -0.02(-0.19%) |
Apr 23, 2015 | 13.15 | 13.16 | 12.66 | 12.93 | 4,452,620 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.35 | 13.42 | 4,965,347 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,121,027 | +0.21(+1.42%) |
Apr 20, 2015 | 15.08 | 15.13 | 14.60 | 14.76 | 882,311 | -0.33(-2.20%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,973 | -0.19(-1.22%) |
Apr 16, 2015 | 15.38 | 15.46 | 15.12 | 15.28 | 669,520 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.79 | 15.37 | 855,482 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,176 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.91 | 15.08 | 1,004,113 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.37 | 418,577 | +0.02(+0.10%) |
Apr 09, 2015 | 15.25 | 15.56 | 15.14 | 15.36 | 707,282 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,959 | -0.25(-1.61%) |
Apr 07, 2015 | 15.42 | 15.62 | 15.20 | 15.57 | 541,860 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.81 | 15.28 | 15.44 | 1,123,334 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.20 | 15.20 | 15.20 | 743,527 | -0.02(-0.16%) |
Apr 01, 2015 | 14.99 | 15.29 | 14.85 | 15.23 | 871,323 | +0.15(+0.96%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.08 | 1,227,912 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.79 | 15.13 | 618,103 | +0.32(+2.18%) |
Mar 27, 2015 | 14.78 | 14.97 | 14.62 | 14.81 | 936,031 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,232 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.96 | 15.08 | 1,034,768 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,945 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.37 | 15.09 | 15.28 | 845,580 | +0.10(+0.64%) |
Mar 20, 2015 | 15.20 | 15.97 | 15.16 | 15.18 | 1,201,690 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,566 | -0.80(-4.98%) |
Mar 18, 2015 | 15.97 | 16.17 | 15.77 | 15.98 | 742,836 | -0.08(-0.53%) |
Mar 17, 2015 | 16.21 | 16.38 | 15.88 | 16.07 | 845,003 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.39 | 16.02 | 16.23 | 421,257 | +0.15(+0.95%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.96 | 16.08 | 670,606 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.47 | 1,132,304 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.59 | 453,660 | +0.41(+2.55%) |
Mar 10, 2015 | 16.47 | 16.54 | 16.16 | 16.18 | 474,536 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.76 | 16.47 | 16.57 | 535,634 | -0.05(-0.29%) |
Mar 06, 2015 | 16.56 | 16.79 | 16.44 | 16.62 | 764,763 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.39 | 16.58 | 756,133 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.26 | 16.45 | 707,952 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.43 | 16.47 | 1,573,321 | -0.31(-1.83%) |