Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.55 | 11.96 | 11.55 | 11.82 | 1,071,566 | +0.24(+2.10%) |
May 28, 2015 | 11.61 | 11.71 | 11.45 | 11.57 | 530,075 | -0.09(-0.79%) |
May 27, 2015 | 11.55 | 11.71 | 11.32 | 11.67 | 567,561 | +0.16(+1.42%) |
May 26, 2015 | 11.51 | 11.64 | 11.31 | 11.50 | 625,564 | -0.08(-0.69%) |
May 22, 2015 | 11.51 | 11.58 | 11.58 | 11.58 | 434,019 | +0.04(+0.36%) |
May 21, 2015 | 11.75 | 11.96 | 11.43 | 11.54 | 723,162 | -0.21(-1.82%) |
May 20, 2015 | 11.83 | 11.89 | 11.34 | 11.75 | 1,493,923 | -0.06(-0.53%) |
May 19, 2015 | 11.97 | 12.14 | 11.78 | 11.82 | 1,080,523 | -0.16(-1.33%) |
May 18, 2015 | 11.88 | 12.07 | 11.80 | 11.98 | 713,141 | +0.02(+0.14%) |
May 15, 2015 | 11.97 | 12.10 | 11.73 | 11.96 | 1,021,262 | +0.00(+0.00%) |
May 14, 2015 | 11.59 | 12.01 | 11.37 | 11.96 | 921,012 | +0.46(+4.01%) |
May 13, 2015 | 11.50 | 11.62 | 11.37 | 11.50 | 910,992 | +0.04(+0.37%) |
May 12, 2015 | 11.66 | 11.71 | 11.32 | 11.46 | 1,143,280 | -0.33(-2.77%) |
May 11, 2015 | 12.01 | 12.09 | 11.78 | 11.78 | 680,383 | -0.22(-1.81%) |
May 08, 2015 | 11.55 | 12.08 | 11.52 | 12.00 | 1,181,566 | +0.61(+5.37%) |
May 07, 2015 | 11.56 | 11.90 | 11.06 | 11.39 | 1,635,466 | -0.23(-1.95%) |
May 06, 2015 | 10.80 | 11.64 | 10.80 | 11.62 | 3,038,635 | +0.32(+2.82%) |
May 05, 2015 | 11.61 | 11.65 | 11.21 | 11.30 | 1,291,375 | -0.33(-2.81%) |
May 04, 2015 | 11.68 | 11.93 | 11.46 | 11.62 | 1,118,219 | -0.03(-0.29%) |
May 01, 2015 | 11.48 | 11.83 | 11.47 | 11.66 | 871,566 | +0.22(+1.90%) |
Apr 30, 2015 | 11.81 | 11.95 | 11.28 | 11.44 | 1,609,662 | -0.49(-4.07%) |
Apr 29, 2015 | 11.98 | 12.23 | 11.76 | 11.93 | 1,178,165 | -0.17(-1.39%) |
Apr 28, 2015 | 12.28 | 12.44 | 11.62 | 12.09 | 1,214,064 | -0.13(-1.10%) |
Apr 27, 2015 | 12.94 | 13.06 | 12.11 | 12.23 | 1,521,203 | -0.42(-3.34%) |
Apr 24, 2015 | 12.92 | 12.92 | 12.60 | 12.65 | 790,057 | -0.31(-2.39%) |
Apr 23, 2015 | 12.63 | 13.01 | 12.55 | 12.96 | 586,166 | +0.34(+2.69%) |
Apr 22, 2015 | 12.84 | 12.93 | 12.51 | 12.62 | 696,257 | -0.16(-1.25%) |
Apr 21, 2015 | 12.92 | 13.02 | 12.76 | 12.78 | 643,977 | -0.03(-0.26%) |
Apr 20, 2015 | 12.71 | 12.96 | 12.61 | 12.81 | 1,093,362 | +0.20(+1.59%) |
Apr 17, 2015 | 12.86 | 12.98 | 12.38 | 12.61 | 1,293,210 | -0.44(-3.34%) |
Apr 16, 2015 | 13.04 | 13.12 | 12.92 | 13.05 | 466,709 | -0.02(-0.13%) |
Apr 15, 2015 | 12.84 | 13.10 | 12.61 | 13.07 | 664,162 | +0.31(+2.43%) |
Apr 14, 2015 | 12.89 | 13.02 | 12.65 | 12.76 | 1,715,898 | -0.13(-0.98%) |
Apr 13, 2015 | 13.04 | 13.19 | 12.76 | 12.88 | 958,324 | -0.20(-1.54%) |
Apr 10, 2015 | 12.89 | 13.12 | 12.76 | 13.08 | 880,553 | +0.23(+1.76%) |
Apr 09, 2015 | 13.05 | 13.22 | 12.66 | 12.86 | 1,390,595 | -0.23(-1.73%) |
Apr 08, 2015 | 12.59 | 13.41 | 12.56 | 13.08 | 1,207,290 | +0.54(+4.27%) |
Apr 07, 2015 | 12.80 | 13.10 | 12.52 | 12.55 | 1,538,658 | -0.26(-2.03%) |
Apr 06, 2015 | 13.12 | 13.37 | 12.67 | 12.81 | 1,759,029 | -0.42(-3.17%) |
Apr 02, 2015 | 13.36 | 13.22 | 13.22 | 13.22 | 935,976 | -0.13(-0.94%) |
Apr 01, 2015 | 13.40 | 13.54 | 13.07 | 13.35 | 1,046,489 | -0.05(-0.37%) |
Mar 31, 2015 | 13.71 | 13.92 | 13.34 | 13.40 | 1,391,726 | -0.44(-3.21%) |
Mar 30, 2015 | 13.24 | 13.90 | 13.13 | 13.84 | 1,535,141 | +0.72(+5.49%) |
Mar 27, 2015 | 12.95 | 13.26 | 12.86 | 13.12 | 2,525,970 | +0.19(+1.49%) |
Mar 26, 2015 | 12.55 | 13.12 | 12.37 | 12.93 | 1,241,853 | +0.28(+2.25%) |
Mar 25, 2015 | 13.52 | 13.62 | 12.50 | 12.65 | 1,736,848 | -0.85(-6.27%) |
Mar 24, 2015 | 13.76 | 13.86 | 13.43 | 13.49 | 1,009,522 | -0.23(-1.65%) |
Mar 23, 2015 | 13.86 | 13.95 | 13.27 | 13.72 | 1,126,756 | -0.18(-1.27%) |
Mar 20, 2015 | 14.14 | 14.24 | 13.73 | 13.89 | 3,838,422 | +0.15(+1.10%) |
Mar 19, 2015 | 13.05 | 13.91 | 13.05 | 13.74 | 2,077,142 | +0.63(+4.79%) |
Mar 18, 2015 | 13.27 | 13.32 | 12.91 | 13.12 | 931,700 | -0.10(-0.76%) |
Mar 17, 2015 | 13.07 | 13.54 | 13.01 | 13.22 | 1,072,551 | +0.13(+1.02%) |
Mar 16, 2015 | 12.68 | 13.15 | 12.63 | 13.08 | 1,496,162 | +0.46(+3.65%) |
Mar 13, 2015 | 13.11 | 13.33 | 12.61 | 12.62 | 1,110,027 | -0.43(-3.27%) |
Mar 12, 2015 | 13.22 | 13.22 | 12.89 | 13.05 | 878,139 | -0.08(-0.57%) |
Mar 11, 2015 | 12.86 | 13.21 | 12.62 | 13.12 | 601,274 | +0.33(+2.55%) |
Mar 10, 2015 | 12.84 | 13.01 | 12.54 | 12.80 | 1,050,854 | -0.27(-2.05%) |
Mar 09, 2015 | 13.29 | 13.41 | 12.94 | 13.07 | 509,992 | -0.18(-1.33%) |
Mar 06, 2015 | 13.12 | 13.52 | 12.98 | 13.24 | 819,707 | +0.04(+0.29%) |
Mar 05, 2015 | 13.01 | 13.57 | 12.99 | 13.20 | 1,202,113 | +0.18(+1.38%) |
Mar 04, 2015 | 12.95 | 13.29 | 12.85 | 13.02 | 1,071,714 | -0.03(-0.19%) |
Mar 03, 2015 | 13.25 | 13.30 | 12.90 | 13.05 | 541,913 | -0.24(-1.83%) |