Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.43 | 13.50 | 13.38 | 13.38 | 9,083 | -0.16(-1.18%) |
May 28, 2015 | 13.52 | 13.54 | 13.49 | 13.54 | 27,519 | -0.41(-2.94%) |
May 27, 2015 | 13.86 | 13.97 | 13.85 | 13.95 | 22,286 | +0.01(+0.07%) |
May 26, 2015 | 14.15 | 14.15 | 13.94 | 13.94 | 4,733 | -0.04(-0.29%) |
May 22, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.33(+2.42%) | |
May 21, 2015 | 13.76 | 13.76 | 13.61 | 13.65 | 10,341 | -0.11(-0.80%) |
May 20, 2015 | 13.81 | 13.81 | 13.67 | 13.76 | 26,981 | +0.15(+1.10%) |
May 19, 2015 | 13.53 | 13.63 | 13.51 | 13.61 | 172,050 | +0.19(+1.42%) |
May 18, 2015 | 13.46 | 13.46 | 13.40 | 13.42 | 10,629 | -0.12(-0.89%) |
May 15, 2015 | 13.52 | 13.56 | 13.42 | 13.54 | 5,941 | +0.13(+0.97%) |
May 14, 2015 | 13.36 | 13.41 | 13.29 | 13.41 | 4,172 | +0.07(+0.52%) |
May 13, 2015 | 13.58 | 13.58 | 13.34 | 13.34 | 8,530 | -0.01(-0.07%) |
May 12, 2015 | 13.33 | 13.41 | 13.29 | 13.35 | 11,501 | -0.25(-1.84%) |
May 11, 2015 | 13.54 | 13.65 | 13.53 | 13.60 | 4,050 | -0.04(-0.29%) |
May 08, 2015 | 13.63 | 13.66 | 13.59 | 13.64 | 2,704 | +0.18(+1.34%) |
May 07, 2015 | 13.29 | 13.46 | 13.29 | 13.46 | 5,181 | +0.13(+0.98%) |
May 06, 2015 | 13.49 | 13.52 | 13.31 | 13.33 | 9,401 | -0.16(-1.19%) |
May 05, 2015 | 13.69 | 13.69 | 13.49 | 13.49 | 9,986 | -0.78(-5.47%) |
May 04, 2015 | 14.20 | 14.28 | 14.20 | 14.27 | 7,048 | +0.18(+1.28%) |
May 01, 2015 | 14.08 | 14.15 | 14.06 | 14.09 | 7,824 | -0.01(-0.07%) |
Apr 30, 2015 | 14.05 | 14.14 | 14.01 | 14.10 | 11,189 | -0.14(-0.98%) |
Apr 29, 2015 | 14.15 | 14.24 | 14.06 | 14.24 | 6,149 | -0.40(-2.73%) |
Apr 28, 2015 | 14.42 | 14.64 | 14.41 | 14.64 | 5,516 | +0.36(+2.52%) |
Apr 27, 2015 | 14.25 | 14.33 | 14.24 | 14.28 | 9,734 | +0.05(+0.35%) |
Apr 24, 2015 | 14.15 | 14.23 | 14.12 | 14.23 | 11,850 | +0.10(+0.71%) |
Apr 23, 2015 | 14.24 | 14.24 | 14.13 | 14.13 | 30,391 | -0.19(-1.33%) |
Apr 22, 2015 | 14.29 | 14.40 | 14.27 | 14.32 | 7,561 | -0.08(-0.56%) |
Apr 21, 2015 | 14.35 | 14.40 | 14.34 | 14.40 | 4,979 | +0.34(+2.42%) |
Apr 20, 2015 | 14.13 | 14.16 | 14.06 | 14.06 | 3,994 | +0.30(+2.18%) |
Apr 17, 2015 | 14.17 | 14.17 | 13.73 | 13.76 | 4,403 | -0.71(-4.91%) |
Apr 16, 2015 | 14.43 | 14.47 | 14.30 | 14.47 | 4,208 | +0.12(+0.84%) |
Apr 15, 2015 | 14.19 | 14.35 | 14.19 | 14.35 | 6,270 | +0.50(+3.63%) |
Apr 14, 2015 | 13.71 | 13.85 | 13.70 | 13.85 | 16,574 | -0.08(-0.59%) |
Apr 13, 2015 | 14.09 | 14.09 | 13.88 | 13.93 | 143,568 | +0.51(+3.80%) |
Apr 10, 2015 | 13.39 | 13.42 | 13.27 | 13.42 | 19,735 | -0.13(-0.96%) |
Apr 09, 2015 | 13.25 | 13.56 | 13.24 | 13.55 | 21,933 | +0.61(+4.71%) |
Apr 08, 2015 | 12.95 | 13.07 | 12.90 | 12.94 | 34,786 | +0.21(+1.65%) |
Apr 07, 2015 | 12.68 | 12.79 | 12.68 | 12.73 | 19,140 | +0.09(+0.71%) |
Apr 06, 2015 | 12.55 | 12.71 | 12.54 | 12.64 | 66,724 | +0.11(+0.88%) |
Apr 02, 2015 | 12.53 | 12.53 | 12.53 | 0 | +0.02(+0.16%) | |
Apr 01, 2015 | 12.43 | 12.55 | 12.43 | 12.51 | 27,415 | +0.16(+1.34%) |
Mar 31, 2015 | 12.31 | 12.38 | 12.29 | 12.35 | 17,956 | -0.12(-0.92%) |
Mar 30, 2015 | 12.26 | 12.50 | 12.26 | 12.46 | 22,244 | +0.36(+2.98%) |
Mar 27, 2015 | 12.10 | 12.18 | 12.09 | 12.10 | 25,560 | +0.13(+1.09%) |
Mar 26, 2015 | 12.00 | 12.00 | 11.93 | 11.97 | 26,354 | -0.03(-0.25%) |
Mar 25, 2015 | 12.11 | 12.11 | 11.94 | 12.00 | 10,941 | -0.17(-1.40%) |
Mar 24, 2015 | 12.12 | 12.18 | 12.11 | 12.17 | 9,628 | -0.11(-0.90%) |
Mar 23, 2015 | 12.22 | 12.39 | 12.22 | 12.28 | 29,786 | -0.14(-1.13%) |
Mar 20, 2015 | 12.30 | 12.43 | 12.30 | 12.42 | 7,515 | +0.07(+0.57%) |
Mar 19, 2015 | 12.24 | 12.35 | 12.24 | 12.35 | 5,270 | -0.01(-0.08%) |
Mar 18, 2015 | 12.13 | 12.42 | 12.12 | 12.36 | 12,730 | +0.22(+1.81%) |
Mar 17, 2015 | 12.06 | 12.16 | 12.04 | 12.14 | 11,792 | -0.07(-0.57%) |
Mar 16, 2015 | 12.19 | 12.21 | 12.19 | 12.21 | 9,675 | +0.16(+1.33%) |
Mar 13, 2015 | 12.04 | 12.07 | 11.90 | 12.05 | 20,146 | +0.10(+0.84%) |
Mar 12, 2015 | 11.86 | 11.96 | 11.86 | 11.95 | 8,279 | +0.23(+1.96%) |
Mar 11, 2015 | 11.68 | 11.76 | 11.68 | 11.72 | 10,817 | +0.02(+0.13%) |
Mar 10, 2015 | 11.62 | 11.73 | 11.62 | 11.71 | 2,802 | -0.23(-1.97%) |
Mar 09, 2015 | 11.91 | 11.97 | 11.91 | 11.94 | 4,070 | +0.21(+1.79%) |
Mar 06, 2015 | 11.84 | 11.84 | 11.67 | 11.73 | 4,503 | -0.11(-0.93%) |
Mar 05, 2015 | 11.84 | 11.93 | 11.84 | 11.84 | 11,340 | -0.17(-1.42%) |
Mar 04, 2015 | 12.05 | 11.95 | 12.01 | 14,039 | -0.08(-0.66%) | |
Mar 03, 2015 | 12.08 | 12.17 | 12.08 | 12.09 | 6,684 | -0.35(-2.81%) |