Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.51 | 16.72 | 16.30 | 16.52 | 46,741 | +0.03(+0.17%) |
May 28, 2015 | 16.31 | 17.04 | 16.31 | 16.49 | 50,641 | -0.13(-0.79%) |
May 27, 2015 | 17.55 | 17.61 | 16.01 | 16.62 | 138,280 | -0.86(-4.93%) |
May 26, 2015 | 17.28 | 17.99 | 17.19 | 17.48 | 132,881 | +0.40(+2.36%) |
May 22, 2015 | 16.94 | 17.08 | 17.08 | 17.08 | 44,005 | +0.23(+1.39%) |
May 21, 2015 | 16.43 | 16.85 | 16.31 | 16.84 | 108,199 | +0.38(+2.33%) |
May 20, 2015 | 15.70 | 16.55 | 15.67 | 16.46 | 100,079 | +0.83(+5.33%) |
May 19, 2015 | 15.44 | 15.75 | 15.40 | 15.63 | 68,112 | +0.07(+0.42%) |
May 18, 2015 | 15.31 | 15.66 | 15.31 | 15.56 | 140,243 | +0.18(+1.16%) |
May 15, 2015 | 15.45 | 15.45 | 15.22 | 15.38 | 59,458 | -0.02(-0.12%) |
May 14, 2015 | 15.12 | 15.56 | 15.00 | 15.40 | 74,546 | +0.47(+3.13%) |
May 13, 2015 | 14.98 | 15.35 | 14.69 | 14.93 | 81,972 | -0.04(-0.25%) |
May 12, 2015 | 14.61 | 14.98 | 14.32 | 14.97 | 56,524 | +0.28(+1.91%) |
May 11, 2015 | 14.02 | 14.98 | 13.95 | 14.69 | 89,124 | +0.66(+4.74%) |
May 08, 2015 | 14.20 | 14.28 | 13.71 | 14.02 | 51,451 | -0.03(-0.20%) |
May 07, 2015 | 13.81 | 14.85 | 13.22 | 14.05 | 175,971 | +0.37(+2.67%) |
May 06, 2015 | 13.35 | 13.91 | 13.24 | 13.69 | 45,380 | +0.35(+2.60%) |
May 05, 2015 | 13.92 | 14.03 | 13.29 | 13.34 | 44,239 | -0.54(-3.91%) |
May 04, 2015 | 13.86 | 14.04 | 13.76 | 13.88 | 43,846 | +0.03(+0.20%) |
May 01, 2015 | 13.28 | 13.86 | 13.24 | 13.86 | 26,026 | +0.71(+5.41%) |
Apr 30, 2015 | 13.29 | 13.36 | 12.87 | 13.14 | 15,388 | -0.12(-0.92%) |
Apr 29, 2015 | 13.34 | 13.50 | 12.90 | 13.27 | 27,368 | -0.09(-0.70%) |
Apr 28, 2015 | 13.37 | 13.38 | 12.95 | 13.36 | 24,810 | +0.24(+1.86%) |
Apr 27, 2015 | 13.74 | 13.74 | 13.00 | 13.12 | 37,035 | -0.51(-3.71%) |
Apr 24, 2015 | 13.57 | 13.65 | 13.20 | 13.62 | 25,727 | -0.01(-0.07%) |
Apr 23, 2015 | 13.58 | 14.00 | 13.41 | 13.63 | 41,608 | +0.10(+0.76%) |
Apr 22, 2015 | 13.29 | 13.88 | 13.29 | 13.53 | 29,913 | +0.15(+1.12%) |
Apr 21, 2015 | 14.00 | 14.10 | 13.29 | 13.38 | 27,498 | -0.60(-4.29%) |
Apr 20, 2015 | 14.09 | 14.18 | 13.96 | 13.98 | 16,404 | -0.13(-0.93%) |
Apr 17, 2015 | 14.17 | 14.42 | 14.01 | 14.11 | 25,321 | -0.21(-1.44%) |
Apr 16, 2015 | 14.28 | 14.40 | 14.17 | 14.32 | 27,750 | -0.10(-0.71%) |
Apr 15, 2015 | 14.46 | 14.51 | 14.25 | 14.42 | 31,654 | +0.11(+0.78%) |
Apr 14, 2015 | 14.23 | 14.42 | 13.78 | 14.31 | 51,807 | -0.05(-0.33%) |
Apr 13, 2015 | 13.78 | 14.35 | 13.46 | 14.35 | 65,136 | +0.65(+4.71%) |
Apr 10, 2015 | 13.31 | 13.86 | 13.31 | 13.71 | 40,491 | +0.48(+3.61%) |
Apr 09, 2015 | 12.54 | 13.29 | 12.54 | 13.23 | 26,274 | +0.76(+6.08%) |
Apr 08, 2015 | 12.24 | 12.67 | 12.09 | 12.47 | 24,131 | +0.16(+1.29%) |
Apr 07, 2015 | 11.53 | 12.41 | 11.53 | 12.31 | 74,919 | +0.74(+6.39%) |
Apr 06, 2015 | 12.41 | 12.76 | 11.57 | 11.57 | 66,612 | -0.83(-6.72%) |
Apr 02, 2015 | 12.72 | 12.41 | 12.41 | 12.41 | 52,550 | -0.48(-3.71%) |
Apr 01, 2015 | 12.59 | 12.92 | 12.58 | 12.88 | 39,859 | +0.28(+2.23%) |
Mar 31, 2015 | 13.30 | 13.58 | 12.58 | 12.60 | 57,277 | -0.84(-6.27%) |
Mar 30, 2015 | 13.66 | 13.84 | 13.44 | 13.44 | 25,801 | +0.03(+0.21%) |
Mar 27, 2015 | 13.63 | 13.76 | 13.30 | 13.42 | 11,420 | -0.04(-0.28%) |
Mar 26, 2015 | 13.76 | 13.98 | 13.34 | 13.45 | 28,219 | -0.34(-2.44%) |
Mar 25, 2015 | 14.14 | 14.14 | 13.72 | 13.79 | 31,239 | -0.43(-3.03%) |
Mar 24, 2015 | 14.12 | 14.44 | 14.10 | 14.22 | 31,273 | +0.01(+0.07%) |
Mar 23, 2015 | 14.37 | 14.69 | 13.99 | 14.21 | 33,432 | -0.23(-1.61%) |
Mar 20, 2015 | 14.22 | 14.45 | 14.00 | 14.45 | 102,227 | +0.24(+1.67%) |
Mar 19, 2015 | 14.04 | 14.45 | 14.04 | 14.21 | 49,136 | -0.08(-0.56%) |
Mar 18, 2015 | 14.55 | 14.55 | 14.26 | 14.29 | 24,749 | +0.05(+0.33%) |
Mar 17, 2015 | 14.28 | 14.51 | 14.15 | 14.24 | 25,064 | +0.00(+0.00%) |
Mar 16, 2015 | 14.51 | 14.51 | 14.22 | 14.24 | 22,701 | -0.17(-1.17%) |
Mar 13, 2015 | 14.16 | 14.46 | 13.87 | 14.41 | 35,857 | +0.21(+1.44%) |
Mar 12, 2015 | 14.11 | 14.34 | 13.89 | 14.20 | 35,379 | -0.15(-1.04%) |
Mar 11, 2015 | 14.55 | 14.59 | 13.94 | 14.35 | 29,673 | -0.13(-0.90%) |
Mar 10, 2015 | 14.17 | 14.75 | 13.90 | 14.48 | 24,187 | +0.17(+1.17%) |
Mar 09, 2015 | 14.17 | 14.33 | 13.99 | 14.31 | 26,428 | +0.14(+0.99%) |
Mar 06, 2015 | 14.32 | 14.37 | 13.73 | 14.17 | 29,373 | -0.25(-1.74%) |
Mar 05, 2015 | 14.32 | 14.69 | 13.26 | 14.43 | 45,182 | +0.14(+0.98%) |
Mar 04, 2015 | 14.23 | 14.36 | 14.06 | 14.29 | 18,623 | -0.07(-0.52%) |
Mar 03, 2015 | 14.55 | 14.58 | 14.28 | 14.36 | 15,478 | -0.15(-1.03%) |