Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.96 | 15.41 | 14.92 | 15.29 | 1,390,141 | +0.37(+2.48%) |
May 28, 2015 | 14.90 | 15.48 | 14.86 | 14.92 | 1,003,479 | +0.01(+0.07%) |
May 27, 2015 | 14.44 | 14.99 | 14.35 | 14.91 | 762,457 | +0.51(+3.54%) |
May 26, 2015 | 14.38 | 14.53 | 14.18 | 14.40 | 537,983 | +0.00(+0.00%) |
May 22, 2015 | 14.43 | 14.40 | 14.40 | 14.40 | 419,000 | -0.09(-0.62%) |
May 21, 2015 | 14.16 | 14.58 | 14.12 | 14.49 | 506,123 | +0.29(+2.04%) |
May 20, 2015 | 14.30 | 14.43 | 14.19 | 14.20 | 365,336 | -0.12(-0.84%) |
May 19, 2015 | 14.49 | 14.52 | 14.21 | 14.32 | 341,696 | -0.17(-1.17%) |
May 18, 2015 | 14.19 | 14.55 | 14.19 | 14.49 | 682,657 | +0.32(+2.26%) |
May 15, 2015 | 14.25 | 14.28 | 14.09 | 14.17 | 322,485 | -0.11(-0.77%) |
May 14, 2015 | 14.08 | 14.37 | 14.00 | 14.28 | 626,408 | +0.27(+1.93%) |
May 13, 2015 | 14.08 | 14.26 | 13.96 | 14.01 | 492,577 | -0.06(-0.43%) |
May 12, 2015 | 14.08 | 14.28 | 13.94 | 14.07 | 500,183 | -0.03(-0.21%) |
May 11, 2015 | 13.98 | 14.23 | 13.93 | 14.10 | 583,405 | +0.18(+1.29%) |
May 08, 2015 | 13.97 | 14.13 | 13.87 | 13.92 | 512,448 | +0.01(+0.07%) |
May 07, 2015 | 13.75 | 14.00 | 13.67 | 13.91 | 714,652 | +0.16(+1.16%) |
May 06, 2015 | 13.77 | 13.85 | 13.51 | 13.75 | 514,015 | +0.00(+0.00%) |
May 05, 2015 | 13.92 | 13.97 | 13.67 | 13.75 | 551,601 | -0.21(-1.50%) |
May 04, 2015 | 14.09 | 14.14 | 13.91 | 13.96 | 686,874 | -0.20(-1.41%) |
May 01, 2015 | 13.90 | 14.22 | 13.85 | 14.16 | 743,217 | +0.32(+2.31%) |
Apr 30, 2015 | 14.04 | 14.20 | 13.82 | 13.84 | 920,867 | -0.28(-1.98%) |
Apr 29, 2015 | 14.20 | 14.20 | 13.96 | 14.12 | 619,684 | -0.10(-0.70%) |
Apr 28, 2015 | 14.09 | 14.25 | 13.83 | 14.22 | 877,117 | +0.12(+0.85%) |
Apr 27, 2015 | 13.97 | 14.27 | 13.80 | 14.10 | 1,028,612 | +0.11(+0.79%) |
Apr 24, 2015 | 14.25 | 14.30 | 13.82 | 13.99 | 1,439,402 | -0.30(-2.13%) |
Apr 23, 2015 | 14.34 | 14.42 | 14.10 | 14.29 | 804,220 | -0.11(-0.73%) |
Apr 22, 2015 | 14.20 | 14.49 | 13.88 | 14.40 | 1,498,448 | +0.22(+1.55%) |
Apr 21, 2015 | 13.14 | 14.51 | 13.09 | 14.18 | 4,076,768 | +1.41(+11.04%) |
Apr 20, 2015 | 13.00 | 13.08 | 12.65 | 12.77 | 978,910 | -0.14(-1.08%) |
Apr 17, 2015 | 12.92 | 13.09 | 12.76 | 12.91 | 688,327 | -0.09(-0.69%) |
Apr 16, 2015 | 13.12 | 13.12 | 12.72 | 13.00 | 508,956 | -0.14(-1.07%) |
Apr 15, 2015 | 12.97 | 13.25 | 12.63 | 13.14 | 929,187 | -0.06(-0.45%) |
Apr 14, 2015 | 13.66 | 13.67 | 13.19 | 13.20 | 474,198 | -0.48(-3.51%) |
Apr 13, 2015 | 13.75 | 13.76 | 13.55 | 13.68 | 482,072 | -0.05(-0.36%) |
Apr 10, 2015 | 13.34 | 13.79 | 13.34 | 13.73 | 860,031 | +0.37(+2.77%) |
Apr 09, 2015 | 13.40 | 13.46 | 12.74 | 13.36 | 1,235,081 | -0.19(-1.37%) |
Apr 08, 2015 | 12.90 | 13.64 | 12.90 | 13.54 | 1,380,918 | +0.64(+5.00%) |
Apr 07, 2015 | 12.54 | 13.08 | 12.51 | 12.90 | 904,211 | +0.33(+2.63%) |
Apr 06, 2015 | 12.47 | 12.63 | 12.44 | 12.57 | 305,846 | -0.04(-0.32%) |
Apr 02, 2015 | 12.68 | 12.61 | 12.61 | 12.61 | 296,500 | -0.02(-0.16%) |
Apr 01, 2015 | 12.57 | 12.70 | 12.51 | 12.63 | 460,881 | +0.06(+0.44%) |
Mar 31, 2015 | 12.49 | 12.60 | 12.45 | 12.57 | 544,310 | -0.04(-0.28%) |
Mar 30, 2015 | 12.71 | 12.80 | 12.49 | 12.61 | 381,610 | -0.10(-0.79%) |
Mar 27, 2015 | 12.53 | 12.74 | 12.43 | 12.71 | 478,193 | +0.15(+1.19%) |
Mar 26, 2015 | 12.39 | 12.59 | 12.30 | 12.56 | 864,608 | +0.08(+0.64%) |
Mar 25, 2015 | 12.79 | 12.88 | 12.36 | 12.48 | 1,197,890 | -0.27(-2.12%) |
Mar 24, 2015 | 12.66 | 12.84 | 12.56 | 12.75 | 306,859 | +0.12(+0.95%) |
Mar 23, 2015 | 12.72 | 12.75 | 12.52 | 12.63 | 308,978 | -0.11(-0.86%) |
Mar 20, 2015 | 12.64 | 12.79 | 12.55 | 12.74 | 739,134 | +0.18(+1.43%) |
Mar 19, 2015 | 12.57 | 12.62 | 12.43 | 12.56 | 219,841 | -0.01(-0.08%) |
Mar 18, 2015 | 12.56 | 12.71 | 12.44 | 12.57 | 362,332 | +0.03(+0.24%) |
Mar 17, 2015 | 12.38 | 12.61 | 12.33 | 12.54 | 366,841 | +0.12(+0.97%) |
Mar 16, 2015 | 12.46 | 12.46 | 12.30 | 12.42 | 522,581 | -0.01(-0.08%) |
Mar 13, 2015 | 12.41 | 12.49 | 12.23 | 12.43 | 317,117 | +0.03(+0.20%) |
Mar 12, 2015 | 12.39 | 12.48 | 12.26 | 12.40 | 438,814 | +0.01(+0.12%) |
Mar 11, 2015 | 12.32 | 12.47 | 12.27 | 12.39 | 376,284 | +0.09(+0.73%) |
Mar 10, 2015 | 12.29 | 12.38 | 12.19 | 12.30 | 347,114 | -0.09(-0.73%) |
Mar 09, 2015 | 12.28 | 12.45 | 12.20 | 12.39 | 445,069 | +0.14(+1.14%) |
Mar 06, 2015 | 12.20 | 12.31 | 12.12 | 12.25 | 370,286 | +0.00(+0.00%) |
Mar 05, 2015 | 12.21 | 12.29 | 12.09 | 12.25 | 249,429 | +0.05(+0.41%) |
Mar 04, 2015 | 12.12 | 12.45 | 12.05 | 12.20 | 674,741 | +0.06(+0.49%) |
Mar 03, 2015 | 12.30 | 12.50 | 12.01 | 12.14 | 1,001,773 | -0.19(-1.54%) |