Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.47 | 14.83 | 14.47 | 14.73 | 263,480 | +0.37(+2.58%) |
May 28, 2015 | 14.62 | 14.79 | 14.32 | 14.36 | 354,965 | -0.19(-1.29%) |
May 27, 2015 | 14.76 | 14.87 | 14.55 | 14.55 | 286,136 | -0.21(-1.42%) |
May 26, 2015 | 14.88 | 15.08 | 14.55 | 14.76 | 401,993 | -0.09(-0.60%) |
May 22, 2015 | 14.79 | 14.84 | 14.84 | 14.84 | 225,987 | -0.12(-0.80%) |
May 21, 2015 | 14.82 | 15.14 | 14.70 | 14.96 | 147,003 | +0.16(+1.09%) |
May 20, 2015 | 14.94 | 14.94 | 14.65 | 14.80 | 248,356 | -0.13(-0.84%) |
May 19, 2015 | 14.92 | 15.03 | 14.68 | 14.93 | 274,306 | -0.03(-0.21%) |
May 18, 2015 | 14.72 | 14.96 | 14.63 | 14.96 | 211,016 | +0.35(+2.39%) |
May 15, 2015 | 14.47 | 14.62 | 14.23 | 14.61 | 321,812 | +0.14(+0.97%) |
May 14, 2015 | 14.51 | 14.80 | 14.42 | 14.47 | 295,882 | +0.04(+0.25%) |
May 13, 2015 | 14.74 | 14.92 | 14.26 | 14.43 | 269,599 | -0.30(-2.05%) |
May 12, 2015 | 14.65 | 14.74 | 14.42 | 14.74 | 184,683 | +0.16(+1.07%) |
May 11, 2015 | 14.94 | 15.02 | 14.24 | 14.58 | 256,319 | -0.34(-2.28%) |
May 08, 2015 | 14.72 | 15.17 | 14.67 | 14.92 | 246,872 | +0.03(+0.21%) |
May 07, 2015 | 15.02 | 15.02 | 14.70 | 14.89 | 345,466 | -0.32(-2.13%) |
May 06, 2015 | 15.33 | 15.33 | 14.82 | 15.21 | 268,634 | -0.06(-0.41%) |
May 05, 2015 | 15.59 | 15.80 | 14.52 | 15.27 | 1,435,331 | +0.07(+0.44%) |
May 04, 2015 | 15.23 | 15.23 | 14.90 | 15.21 | 577,938 | +0.40(+2.73%) |
May 01, 2015 | 15.02 | 15.09 | 14.75 | 14.80 | 222,681 | -0.15(-1.03%) |
Apr 30, 2015 | 14.88 | 15.21 | 14.85 | 14.96 | 371,535 | -0.14(-0.92%) |
Apr 29, 2015 | 14.82 | 15.10 | 14.69 | 15.09 | 576,672 | +0.27(+1.80%) |
Apr 28, 2015 | 14.70 | 14.89 | 14.47 | 14.83 | 441,453 | +0.15(+1.05%) |
Apr 27, 2015 | 14.42 | 14.74 | 14.31 | 14.67 | 306,172 | +0.32(+2.21%) |
Apr 24, 2015 | 14.32 | 14.36 | 14.00 | 14.36 | 273,158 | +0.04(+0.29%) |
Apr 23, 2015 | 14.34 | 14.52 | 14.24 | 14.32 | 234,849 | -0.06(-0.39%) |
Apr 22, 2015 | 14.36 | 14.48 | 14.18 | 14.37 | 207,787 | +0.01(+0.04%) |
Apr 21, 2015 | 14.41 | 14.45 | 14.18 | 14.37 | 302,416 | -0.04(-0.25%) |
Apr 20, 2015 | 14.22 | 14.41 | 14.19 | 14.40 | 314,498 | +0.24(+1.66%) |
Apr 17, 2015 | 14.17 | 14.31 | 13.76 | 14.17 | 285,359 | -0.02(-0.14%) |
Apr 16, 2015 | 14.21 | 14.34 | 14.02 | 14.19 | 234,717 | -0.13(-0.93%) |
Apr 15, 2015 | 14.21 | 14.42 | 14.10 | 14.32 | 256,033 | +0.18(+1.27%) |
Apr 14, 2015 | 14.14 | 14.22 | 14.07 | 14.14 | 168,535 | +0.09(+0.66%) |
Apr 13, 2015 | 14.16 | 14.31 | 13.93 | 14.05 | 222,228 | -0.05(-0.36%) |
Apr 10, 2015 | 13.89 | 14.17 | 13.83 | 14.10 | 496,791 | +0.16(+1.18%) |
Apr 09, 2015 | 13.81 | 14.13 | 13.72 | 13.94 | 465,719 | +0.21(+1.53%) |
Apr 08, 2015 | 14.03 | 14.12 | 13.70 | 13.73 | 339,988 | -0.20(-1.47%) |
Apr 07, 2015 | 14.05 | 14.32 | 13.83 | 13.93 | 597,867 | -0.16(-1.13%) |
Apr 06, 2015 | 14.03 | 14.39 | 13.82 | 14.09 | 373,217 | +0.07(+0.51%) |
Apr 02, 2015 | 13.50 | 14.02 | 14.02 | 14.02 | 308,594 | +0.41(+3.01%) |
Apr 01, 2015 | 13.81 | 13.90 | 13.44 | 13.61 | 293,877 | -0.16(-1.15%) |
Mar 31, 2015 | 13.66 | 13.84 | 13.56 | 13.77 | 174,957 | -0.02(-0.11%) |
Mar 30, 2015 | 13.74 | 13.93 | 13.51 | 13.78 | 250,752 | +0.09(+0.67%) |
Mar 27, 2015 | 13.75 | 13.83 | 13.43 | 13.69 | 316,637 | +0.05(+0.38%) |
Mar 26, 2015 | 13.71 | 13.75 | 13.51 | 13.64 | 274,017 | -0.02(-0.11%) |
Mar 25, 2015 | 13.78 | 13.84 | 13.48 | 13.65 | 282,320 | +0.02(+0.15%) |
Mar 24, 2015 | 14.00 | 14.00 | 13.63 | 13.63 | 268,095 | -0.39(-2.78%) |
Mar 23, 2015 | 13.79 | 14.08 | 13.57 | 14.02 | 621,069 | +0.23(+1.67%) |
Mar 20, 2015 | 13.58 | 13.89 | 13.58 | 13.79 | 1,821,855 | +0.31(+2.28%) |
Mar 19, 2015 | 13.16 | 13.53 | 13.16 | 13.49 | 464,176 | +0.30(+2.29%) |
Mar 18, 2015 | 12.92 | 13.33 | 12.92 | 13.18 | 393,047 | +0.11(+0.86%) |
Mar 17, 2015 | 12.65 | 13.10 | 12.65 | 13.07 | 355,152 | +0.31(+2.41%) |
Mar 16, 2015 | 12.80 | 13.01 | 12.63 | 12.76 | 306,873 | -0.08(-0.60%) |
Mar 13, 2015 | 12.61 | 12.86 | 12.43 | 12.84 | 499,395 | +0.12(+0.97%) |
Mar 12, 2015 | 12.97 | 13.08 | 12.68 | 12.72 | 495,135 | -0.29(-2.20%) |
Mar 11, 2015 | 12.87 | 13.13 | 12.79 | 13.00 | 390,252 | +0.23(+1.76%) |
Mar 10, 2015 | 12.88 | 13.04 | 12.60 | 12.78 | 506,545 | -0.25(-1.93%) |
Mar 09, 2015 | 13.02 | 13.20 | 12.88 | 13.03 | 493,971 | +0.02(+0.12%) |
Mar 06, 2015 | 13.21 | 13.39 | 12.90 | 13.02 | 336,387 | -0.28(-2.12%) |
Mar 05, 2015 | 13.33 | 13.51 | 13.16 | 13.30 | 413,195 | -0.03(-0.19%) |
Mar 04, 2015 | 13.29 | 13.31 | 13.19 | 13.32 | 416,414 | +0.01(+0.08%) |
Mar 03, 2015 | 13.33 | 13.47 | 13.17 | 13.31 | 682,637 | -0.10(-0.73%) |