Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.45 | 14.69 | 14.45 | 14.55 | 582,695 | +0.05(+0.35%) |
May 28, 2015 | 14.30 | 14.78 | 14.23 | 14.50 | 1,716,427 | +0.37(+2.64%) |
May 27, 2015 | 13.93 | 14.17 | 13.78 | 14.13 | 569,787 | +0.21(+1.54%) |
May 26, 2015 | 13.82 | 14.03 | 13.71 | 13.91 | 718,332 | +0.02(+0.15%) |
May 22, 2015 | 13.70 | 13.89 | 13.89 | 13.89 | 382,088 | +0.12(+0.89%) |
May 21, 2015 | 13.61 | 13.78 | 13.55 | 13.77 | 93,653 | +0.22(+1.66%) |
May 20, 2015 | 13.79 | 13.79 | 13.40 | 13.55 | 144,535 | -0.19(-1.38%) |
May 19, 2015 | 13.73 | 13.97 | 13.64 | 13.74 | 1,025,348 | -0.01(-0.04%) |
May 18, 2015 | 13.66 | 13.82 | 13.44 | 13.74 | 231,086 | +0.05(+0.34%) |
May 15, 2015 | 13.80 | 13.96 | 13.64 | 13.69 | 484,388 | -0.14(-1.03%) |
May 14, 2015 | 13.54 | 14.10 | 13.53 | 13.84 | 1,002,599 | +0.31(+2.30%) |
May 13, 2015 | 13.35 | 13.56 | 13.20 | 13.53 | 825,618 | +0.25(+1.88%) |
May 12, 2015 | 13.14 | 13.39 | 12.99 | 13.28 | 1,031,151 | +0.10(+0.78%) |
May 11, 2015 | 13.34 | 13.45 | 13.07 | 13.17 | 396,265 | -0.28(-2.05%) |
May 08, 2015 | 13.31 | 13.55 | 13.10 | 13.45 | 1,019,698 | +0.24(+1.82%) |
May 07, 2015 | 13.20 | 13.33 | 13.05 | 13.21 | 470,521 | -0.01(-0.04%) |
May 06, 2015 | 13.16 | 13.36 | 13.07 | 13.21 | 1,089,907 | +0.12(+0.90%) |
May 05, 2015 | 12.99 | 13.12 | 12.78 | 13.10 | 574,636 | +0.12(+0.91%) |
May 04, 2015 | 13.11 | 13.26 | 12.90 | 12.98 | 408,742 | +0.01(+0.04%) |
May 01, 2015 | 12.89 | 13.45 | 12.85 | 12.97 | 787,507 | +0.21(+1.64%) |
Apr 30, 2015 | 12.78 | 12.86 | 12.64 | 12.77 | 370,800 | -0.05(-0.36%) |
Apr 29, 2015 | 12.45 | 12.89 | 12.35 | 12.81 | 417,676 | +0.32(+2.58%) |
Apr 28, 2015 | 12.91 | 12.91 | 12.46 | 12.49 | 779,742 | -0.36(-2.78%) |
Apr 27, 2015 | 12.67 | 13.01 | 12.66 | 12.85 | 571,479 | +0.06(+0.44%) |
Apr 24, 2015 | 12.83 | 12.90 | 12.67 | 12.79 | 377,419 | +0.03(+0.20%) |
Apr 23, 2015 | 12.70 | 12.90 | 12.70 | 12.77 | 818,057 | -0.06(-0.44%) |
Apr 22, 2015 | 12.80 | 12.89 | 12.67 | 12.82 | 516,873 | +0.02(+0.16%) |
Apr 21, 2015 | 12.79 | 13.11 | 12.65 | 12.80 | 538,738 | +0.04(+0.32%) |
Apr 20, 2015 | 12.89 | 12.98 | 12.72 | 12.76 | 361,814 | -0.09(-0.72%) |
Apr 17, 2015 | 12.86 | 12.97 | 12.69 | 12.85 | 617,790 | -0.05(-0.40%) |
Apr 16, 2015 | 12.91 | 12.97 | 12.74 | 12.90 | 689,749 | +0.05(+0.36%) |
Apr 15, 2015 | 12.78 | 12.87 | 12.78 | 12.86 | 362,410 | +0.04(+0.32%) |
Apr 14, 2015 | 12.80 | 12.94 | 12.67 | 12.82 | 604,467 | +0.03(+0.24%) |
Apr 13, 2015 | 12.87 | 13.04 | 12.66 | 12.79 | 358,134 | -0.08(-0.63%) |
Apr 10, 2015 | 12.63 | 12.87 | 12.54 | 12.87 | 184,350 | +0.27(+2.15%) |
Apr 09, 2015 | 13.00 | 13.00 | 12.54 | 12.60 | 274,592 | -0.34(-2.61%) |
Apr 08, 2015 | 12.45 | 12.93 | 12.37 | 12.93 | 209,142 | +0.54(+4.37%) |
Apr 07, 2015 | 12.72 | 12.91 | 12.38 | 12.39 | 381,865 | -0.34(-2.65%) |
Apr 06, 2015 | 12.53 | 12.80 | 12.42 | 12.73 | 181,949 | +0.20(+1.63%) |
Apr 02, 2015 | 12.40 | 12.53 | 12.53 | 12.53 | 249,699 | +0.06(+0.45%) |
Apr 01, 2015 | 12.40 | 12.80 | 12.31 | 12.47 | 175,132 | +0.12(+0.95%) |
Mar 31, 2015 | 12.36 | 12.59 | 12.29 | 12.35 | 262,473 | -0.06(-0.45%) |
Mar 30, 2015 | 12.30 | 12.51 | 12.30 | 12.41 | 82,849 | -0.01(-0.04%) |
Mar 27, 2015 | 12.52 | 12.62 | 12.34 | 12.41 | 265,013 | -0.03(-0.25%) |
Mar 26, 2015 | 12.26 | 12.51 | 12.20 | 12.44 | 127,201 | +0.11(+0.87%) |
Mar 25, 2015 | 12.18 | 12.50 | 12.07 | 12.34 | 242,227 | +0.08(+0.67%) |
Mar 24, 2015 | 12.32 | 12.62 | 12.25 | 12.25 | 240,641 | -0.32(-2.56%) |
Mar 23, 2015 | 12.91 | 12.91 | 12.39 | 12.58 | 257,703 | -0.29(-2.26%) |
Mar 20, 2015 | 12.82 | 12.96 | 12.64 | 12.87 | 1,313,818 | +0.10(+0.80%) |
Mar 19, 2015 | 12.52 | 12.82 | 12.52 | 12.77 | 216,609 | +0.08(+0.60%) |
Mar 18, 2015 | 12.83 | 12.87 | 12.46 | 12.69 | 371,796 | -0.09(-0.68%) |
Mar 17, 2015 | 12.52 | 12.85 | 12.33 | 12.78 | 672,503 | +0.27(+2.16%) |
Mar 16, 2015 | 12.40 | 12.54 | 12.34 | 12.51 | 206,813 | +0.07(+0.58%) |
Mar 13, 2015 | 12.47 | 12.60 | 12.25 | 12.43 | 241,111 | -0.12(-0.94%) |
Mar 12, 2015 | 12.77 | 12.87 | 12.54 | 12.55 | 512,862 | -0.22(-1.72%) |
Mar 11, 2015 | 12.54 | 12.89 | 12.54 | 12.77 | 247,910 | +0.21(+1.71%) |
Mar 10, 2015 | 13.13 | 13.22 | 12.42 | 12.56 | 2,678,916 | -0.75(-5.60%) |
Mar 09, 2015 | 13.17 | 13.40 | 13.01 | 13.30 | 293,687 | +0.03(+0.23%) |
Mar 06, 2015 | 13.28 | 13.38 | 12.85 | 13.27 | 398,934 | -0.07(-0.50%) |
Mar 05, 2015 | 13.32 | 13.44 | 13.30 | 13.34 | 223,955 | +0.04(+0.27%) |
Mar 04, 2015 | 13.24 | 13.32 | 13.23 | 13.30 | 116,128 | -0.04(-0.27%) |
Mar 03, 2015 | 13.13 | 13.36 | 13.08 | 13.34 | 446,181 | +0.05(+0.38%) |