Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.15 | 14.53 | 13.93 | 14.36 | 23,347 | +0.13(+0.91%) |
May 28, 2015 | 14.74 | 14.74 | 14.16 | 14.23 | 25,327 | -0.42(-2.87%) |
May 27, 2015 | 14.45 | 14.89 | 14.31 | 14.65 | 60,470 | +0.20(+1.38%) |
May 26, 2015 | 15.01 | 15.02 | 14.40 | 14.45 | 63,941 | -0.66(-4.37%) |
May 22, 2015 | 15.31 | 15.11 | 15.11 | 15.11 | 48,500 | -0.23(-1.50%) |
May 21, 2015 | 15.15 | 15.40 | 14.71 | 15.34 | 76,685 | +0.11(+0.72%) |
May 20, 2015 | 14.20 | 15.32 | 13.88 | 15.23 | 123,097 | +0.89(+6.21%) |
May 19, 2015 | 14.80 | 14.91 | 14.25 | 14.34 | 100,341 | -0.53(-3.56%) |
May 18, 2015 | 14.73 | 14.91 | 14.37 | 14.87 | 80,147 | +0.15(+1.02%) |
May 15, 2015 | 13.50 | 14.79 | 13.47 | 14.72 | 123,098 | +0.23(+1.59%) |
May 14, 2015 | 14.57 | 14.57 | 14.16 | 14.49 | 38,047 | +0.06(+0.42%) |
May 13, 2015 | 14.44 | 14.47 | 13.64 | 14.43 | 38,750 | +0.08(+0.56%) |
May 12, 2015 | 13.60 | 14.39 | 13.60 | 14.35 | 81,110 | +0.73(+5.36%) |
May 11, 2015 | 14.02 | 14.22 | 13.50 | 13.62 | 70,401 | -0.44(-3.13%) |
May 08, 2015 | 14.60 | 14.68 | 13.98 | 14.06 | 50,582 | -0.50(-3.43%) |
May 07, 2015 | 14.10 | 14.73 | 14.10 | 14.56 | 68,036 | +0.51(+3.63%) |
May 06, 2015 | 13.20 | 14.20 | 13.20 | 14.05 | 90,273 | +0.75(+5.64%) |
May 05, 2015 | 13.50 | 13.65 | 13.10 | 13.30 | 85,607 | -0.47(-3.41%) |
May 04, 2015 | 14.12 | 14.29 | 13.50 | 13.77 | 133,522 | -0.56(-3.91%) |
May 01, 2015 | 14.18 | 14.42 | 14.10 | 14.33 | 78,479 | +0.12(+0.84%) |
Apr 30, 2015 | 14.50 | 14.50 | 14.14 | 14.21 | 57,922 | -0.34(-2.34%) |
Apr 29, 2015 | 14.63 | 14.86 | 14.30 | 14.55 | 55,966 | -0.21(-1.42%) |
Apr 28, 2015 | 15.92 | 15.92 | 14.60 | 14.76 | 75,401 | -1.22(-7.63%) |
Apr 27, 2015 | 15.87 | 16.03 | 15.53 | 15.98 | 75,465 | +0.11(+0.69%) |
Apr 24, 2015 | 16.11 | 16.13 | 15.59 | 15.87 | 95,878 | -0.30(-1.86%) |
Apr 23, 2015 | 16.03 | 16.18 | 15.90 | 16.17 | 42,630 | +0.06(+0.34%) |
Apr 22, 2015 | 16.08 | 16.23 | 15.75 | 16.11 | 71,988 | -0.03(-0.15%) |
Apr 21, 2015 | 16.26 | 16.26 | 15.89 | 16.14 | 50,174 | -0.02(-0.12%) |
Apr 20, 2015 | 15.76 | 16.18 | 15.59 | 16.16 | 231,114 | +0.40(+2.54%) |
Apr 17, 2015 | 15.65 | 15.76 | 15.40 | 15.76 | 84,454 | +0.05(+0.32%) |
Apr 16, 2015 | 15.64 | 15.76 | 15.40 | 15.71 | 50,994 | -0.05(-0.32%) |
Apr 15, 2015 | 15.38 | 15.77 | 15.22 | 15.76 | 121,737 | +0.56(+3.68%) |
Apr 14, 2015 | 15.25 | 15.25 | 15.09 | 15.20 | 76,735 | -0.09(-0.59%) |
Apr 13, 2015 | 14.72 | 15.37 | 14.72 | 15.29 | 152,645 | +0.64(+4.37%) |
Apr 10, 2015 | 14.69 | 14.75 | 14.51 | 14.65 | 59,760 | -0.04(-0.27%) |
Apr 09, 2015 | 14.87 | 15.15 | 14.47 | 14.69 | 108,966 | -0.21(-1.41%) |
Apr 08, 2015 | 14.54 | 14.99 | 14.54 | 14.90 | 86,955 | +0.41(+2.83%) |
Apr 07, 2015 | 14.21 | 14.78 | 14.15 | 14.49 | 188,029 | +0.40(+2.84%) |
Apr 06, 2015 | 13.29 | 14.19 | 13.10 | 14.09 | 203,174 | +0.80(+6.02%) |
Apr 02, 2015 | 13.30 | 13.29 | 13.29 | 13.29 | 161,700 | -0.11(-0.82%) |
Apr 01, 2015 | 15.66 | 15.88 | 13.35 | 13.40 | 408,729 | -2.44(-15.40%) |
Mar 31, 2015 | 15.67 | 15.94 | 15.11 | 15.84 | 230,547 | +0.20(+1.28%) |
Mar 30, 2015 | 14.47 | 15.79 | 14.31 | 15.64 | 234,085 | +1.34(+9.37%) |
Mar 27, 2015 | 13.92 | 14.30 | 13.90 | 14.30 | 47,940 | +0.44(+3.17%) |
Mar 26, 2015 | 13.58 | 14.13 | 13.57 | 13.86 | 58,934 | +0.17(+1.24%) |
Mar 25, 2015 | 13.60 | 14.18 | 13.54 | 13.69 | 78,722 | -0.07(-0.51%) |
Mar 24, 2015 | 13.75 | 13.94 | 13.63 | 13.76 | 68,386 | +0.02(+0.15%) |
Mar 23, 2015 | 13.90 | 14.01 | 13.61 | 13.74 | 73,155 | -0.27(-1.93%) |
Mar 20, 2015 | 14.12 | 14.24 | 13.84 | 14.01 | 77,953 | -0.11(-0.78%) |
Mar 19, 2015 | 13.71 | 14.15 | 13.52 | 14.12 | 63,454 | +0.50(+3.67%) |
Mar 18, 2015 | 13.87 | 14.00 | 13.34 | 13.62 | 78,286 | -0.26(-1.87%) |
Mar 17, 2015 | 13.94 | 14.25 | 13.63 | 13.88 | 66,740 | -0.11(-0.79%) |
Mar 16, 2015 | 14.03 | 14.25 | 13.95 | 13.99 | 39,110 | -0.07(-0.50%) |
Mar 13, 2015 | 14.30 | 14.30 | 14.00 | 14.06 | 42,052 | -0.24(-1.68%) |
Mar 12, 2015 | 14.00 | 14.31 | 13.99 | 14.30 | 40,144 | +0.31(+2.22%) |
Mar 11, 2015 | 14.02 | 14.29 | 13.95 | 13.99 | 48,556 | +0.11(+0.79%) |
Mar 10, 2015 | 14.05 | 14.17 | 13.86 | 13.88 | 52,120 | -0.29(-2.05%) |
Mar 09, 2015 | 14.32 | 14.43 | 14.02 | 14.17 | 73,886 | -0.10(-0.70%) |
Mar 06, 2015 | 14.22 | 14.45 | 14.20 | 14.27 | 58,026 | +0.05(+0.35%) |
Mar 05, 2015 | 14.47 | 14.47 | 14.20 | 14.22 | 48,851 | -0.14(-0.97%) |
Mar 04, 2015 | 14.42 | 14.47 | 14.25 | 14.36 | 44,995 | -0.07(-0.49%) |
Mar 03, 2015 | 14.21 | 14.46 | 14.17 | 14.43 | 36,924 | +0.15(+1.05%) |