Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,053 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.28 | 13.93 | 14.23 | 808,512 | +0.24(+1.74%) |
May 27, 2015 | 13.71 | 14.04 | 13.65 | 13.98 | 557,158 | +0.28(+2.08%) |
May 26, 2015 | 13.88 | 13.89 | 13.55 | 13.70 | 742,595 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,513 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,073 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.75 | 13.84 | 478,940 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,091 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.76 | 13.51 | 13.73 | 448,678 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.62 | 480,435 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.45 | 13.57 | 615,768 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,433 | +0.07(+0.51%) |
May 12, 2015 | 13.50 | 13.54 | 13.37 | 13.45 | 603,814 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,744 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,340 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,600 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,323 | -0.02(-0.12%) |
May 05, 2015 | 13.24 | 13.54 | 13.18 | 13.27 | 804,798 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,693 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,649,980 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.52 | 13.03 | 13.42 | 2,389,394 | +0.49(+3.81%) |
Apr 29, 2015 | 12.95 | 13.09 | 12.73 | 12.93 | 2,015,578 | -0.11(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,346 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.98 | 2,325,765 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.13 | 12.82 | 12.91 | 2,853,264 | -0.02(-0.19%) |
Apr 23, 2015 | 13.16 | 13.16 | 12.66 | 12.94 | 4,451,816 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.36 | 13.42 | 4,964,451 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,120,824 | +0.21(+1.42%) |
Apr 20, 2015 | 15.09 | 15.13 | 14.60 | 14.76 | 882,151 | -0.33(-2.19%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,837 | -0.19(-1.22%) |
Apr 16, 2015 | 15.39 | 15.47 | 15.13 | 15.28 | 669,399 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.80 | 15.38 | 855,328 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,016 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.92 | 15.09 | 1,003,932 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.38 | 418,501 | +0.02(+0.10%) |
Apr 09, 2015 | 15.26 | 15.56 | 15.14 | 15.36 | 707,154 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,846 | -0.25(-1.61%) |
Apr 07, 2015 | 15.43 | 15.62 | 15.20 | 15.57 | 541,762 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.82 | 15.28 | 15.44 | 1,123,131 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.21 | 15.21 | 15.21 | 743,393 | -0.02(-0.16%) |
Apr 01, 2015 | 15.00 | 15.30 | 14.85 | 15.23 | 871,166 | +0.15(+0.96%) |
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.09 | 1,227,690 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.80 | 15.13 | 617,991 | +0.32(+2.18%) |
Mar 27, 2015 | 14.79 | 14.98 | 14.63 | 14.81 | 935,862 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,131 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.97 | 15.08 | 1,034,581 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,775 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.38 | 15.09 | 15.28 | 845,427 | +0.10(+0.64%) |
Mar 20, 2015 | 15.21 | 15.98 | 15.17 | 15.18 | 1,201,473 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,148 | -0.80(-4.98%) |
Mar 18, 2015 | 15.98 | 16.17 | 15.77 | 15.99 | 742,702 | -0.08(-0.53%) |
Mar 17, 2015 | 16.22 | 16.38 | 15.88 | 16.07 | 844,851 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.40 | 16.02 | 16.23 | 421,181 | +0.15(+0.96%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.97 | 16.08 | 670,485 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.48 | 1,132,100 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.60 | 453,578 | +0.41(+2.55%) |
Mar 10, 2015 | 16.48 | 16.54 | 16.16 | 16.19 | 474,451 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.77 | 16.47 | 16.57 | 535,537 | -0.05(-0.29%) |
Mar 06, 2015 | 16.57 | 16.79 | 16.44 | 16.62 | 764,626 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.40 | 16.58 | 755,996 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.27 | 16.45 | 707,825 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.44 | 16.47 | 1,573,037 | -0.31(-1.83%) |