Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.24 | 13.27 | 13.04 | 13.14 | 47,546 | -0.37(-2.74%) |
May 28, 2015 | 13.54 | 13.54 | 13.46 | 13.51 | 96,281 | -0.12(-0.92%) |
May 27, 2015 | 13.63 | 13.71 | 13.58 | 13.63 | 13,780 | +0.02(+0.11%) |
May 26, 2015 | 13.93 | 13.93 | 13.61 | 13.62 | 8,998 | -0.37(-2.64%) |
May 22, 2015 | 13.99 | 13.99 | 13.99 | 0 | -0.15(-1.06%) | |
May 21, 2015 | 14.07 | 14.22 | 14.07 | 14.14 | 11,021 | +0.13(+0.93%) |
May 20, 2015 | 14.08 | 14.08 | 13.94 | 14.01 | 11,328 | -0.03(-0.21%) |
May 19, 2015 | 13.98 | 14.09 | 13.96 | 14.04 | 8,471 | -0.03(-0.23%) |
May 18, 2015 | 14.04 | 14.07 | 13.94 | 14.07 | 11,018 | -0.03(-0.20%) |
May 15, 2015 | 14.16 | 14.21 | 14.08 | 14.10 | 10,978 | -0.07(-0.49%) |
May 14, 2015 | 14.06 | 14.17 | 14.02 | 14.17 | 21,321 | +0.27(+1.96%) |
May 13, 2015 | 14.00 | 14.01 | 13.84 | 13.90 | 10,558 | -0.28(-2.00%) |
May 12, 2015 | 14.19 | 14.28 | 14.18 | 14.18 | 10,239 | -0.10(-0.70%) |
May 11, 2015 | 14.16 | 14.31 | 14.14 | 14.28 | 8,955 | +0.29(+2.07%) |
May 08, 2015 | 13.99 | 14.04 | 13.89 | 13.99 | 29,167 | +0.43(+3.17%) |
May 07, 2015 | 13.46 | 13.56 | 13.39 | 13.56 | 22,321 | -0.18(-1.31%) |
May 06, 2015 | 13.89 | 13.90 | 13.51 | 13.74 | 21,601 | -0.45(-3.17%) |
May 05, 2015 | 14.17 | 14.26 | 14.17 | 14.19 | 18,792 | -0.03(-0.21%) |
May 04, 2015 | 14.11 | 14.35 | 14.11 | 14.22 | 14,497 | +0.01(+0.07%) |
May 01, 2015 | 14.27 | 14.27 | 14.12 | 14.21 | 15,956 | -0.04(-0.32%) |
Apr 30, 2015 | 14.25 | 14.32 | 14.22 | 14.26 | 18,102 | -0.47(-3.22%) |
Apr 29, 2015 | 14.74 | 14.82 | 14.64 | 14.73 | 8,121 | -0.02(-0.14%) |
Apr 28, 2015 | 14.64 | 14.75 | 14.55 | 14.75 | 41,776 | +0.06(+0.41%) |
Apr 27, 2015 | 14.57 | 14.71 | 14.57 | 14.69 | 16,160 | -0.02(-0.14%) |
Apr 24, 2015 | 14.61 | 14.75 | 14.61 | 14.71 | 17,881 | +0.14(+0.96%) |
Apr 23, 2015 | 14.43 | 14.63 | 14.40 | 14.57 | 12,675 | +0.19(+1.32%) |
Apr 22, 2015 | 14.46 | 14.46 | 14.24 | 14.38 | 13,978 | -0.36(-2.44%) |
Apr 21, 2015 | 14.78 | 14.86 | 14.73 | 14.74 | 6,705 | +0.04(+0.27%) |
Apr 20, 2015 | 14.78 | 14.79 | 14.67 | 14.70 | 24,835 | -0.09(-0.61%) |
Apr 17, 2015 | 14.78 | 14.85 | 14.70 | 14.79 | 17,123 | -0.18(-1.20%) |
Apr 16, 2015 | 14.93 | 15.07 | 14.85 | 14.97 | 18,010 | -0.07(-0.47%) |
Apr 15, 2015 | 15.01 | 15.05 | 14.94 | 15.04 | 46,181 | +0.40(+2.73%) |
Apr 14, 2015 | 14.61 | 14.69 | 14.59 | 14.64 | 15,838 | +0.03(+0.21%) |
Apr 13, 2015 | 14.64 | 14.66 | 14.57 | 14.61 | 9,239 | -0.16(-1.08%) |
Apr 10, 2015 | 14.64 | 14.78 | 14.62 | 14.77 | 21,764 | +0.11(+0.78%) |
Apr 09, 2015 | 14.62 | 14.74 | 14.61 | 14.65 | 12,201 | -0.15(-0.98%) |
Apr 08, 2015 | 14.82 | 14.82 | 14.67 | 14.80 | 7,413 | +0.17(+1.16%) |
Apr 07, 2015 | 14.69 | 14.77 | 14.63 | 14.63 | 10,961 | -0.03(-0.20%) |
Apr 06, 2015 | 14.58 | 14.70 | 14.58 | 14.66 | 7,709 | +0.12(+0.83%) |
Apr 02, 2015 | 14.54 | 14.54 | 14.54 | 0 | +0.12(+0.83%) | |
Apr 01, 2015 | 14.40 | 14.48 | 14.38 | 14.42 | 42,985 | +0.14(+0.98%) |
Mar 31, 2015 | 14.29 | 14.38 | 14.23 | 14.28 | 11,542 | -0.22(-1.52%) |
Mar 30, 2015 | 14.46 | 14.51 | 14.44 | 14.50 | 6,027 | -0.23(-1.59%) |
Mar 27, 2015 | 14.80 | 14.81 | 14.66 | 14.73 | 6,783 | -0.24(-1.57%) |
Mar 26, 2015 | 15.04 | 15.05 | 14.85 | 14.97 | 16,423 | -0.07(-0.47%) |
Mar 25, 2015 | 15.23 | 15.28 | 15.04 | 15.04 | 24,592 | -0.18(-1.18%) |
Mar 24, 2015 | 15.21 | 15.39 | 15.21 | 15.22 | 22,363 | -0.13(-0.85%) |
Mar 23, 2015 | 15.24 | 15.42 | 15.23 | 15.35 | 9,023 | -0.03(-0.20%) |
Mar 20, 2015 | 15.31 | 15.48 | 15.31 | 15.38 | 24,312 | +0.33(+2.19%) |
Mar 19, 2015 | 15.27 | 15.27 | 15.02 | 15.05 | 63,606 | -0.23(-1.51%) |
Mar 18, 2015 | 14.71 | 15.28 | 14.68 | 15.28 | 13,728 | +0.39(+2.62%) |
Mar 17, 2015 | 14.82 | 14.90 | 14.74 | 14.89 | 158,704 | -0.35(-2.30%) |
Mar 16, 2015 | 15.10 | 15.30 | 15.10 | 15.24 | 27,575 | +0.18(+1.20%) |
Mar 13, 2015 | 14.99 | 15.07 | 14.88 | 15.06 | 12,552 | -0.29(-1.89%) |
Mar 12, 2015 | 15.51 | 15.55 | 15.35 | 15.35 | 24,463 | -0.09(-0.58%) |
Mar 11, 2015 | 15.40 | 15.51 | 15.34 | 15.44 | 20,985 | +0.00(+0.00%) |
Mar 10, 2015 | 15.51 | 15.54 | 15.36 | 15.44 | 35,712 | -0.27(-1.72%) |
Mar 09, 2015 | 15.66 | 15.79 | 15.66 | 15.71 | 11,920 | +0.28(+1.81%) |
Mar 06, 2015 | 15.47 | 15.54 | 15.36 | 15.43 | 13,145 | -0.23(-1.50%) |
Mar 05, 2015 | 15.57 | 15.72 | 15.57 | 15.66 | 57,433 | +0.17(+1.13%) |
Mar 04, 2015 | 15.39 | 15.49 | 15.36 | 15.49 | 13,703 | -0.06(-0.39%) |
Mar 03, 2015 | 15.58 | 15.58 | 15.48 | 15.55 | 18,740 | +0.31(+2.03%) |