Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.20 | 13.45 | 13.20 | 13.28 | 42,868 | +0.14(+1.07%) |
May 28, 2015 | 13.19 | 13.21 | 13.05 | 13.14 | 28,753 | -0.08(-0.61%) |
May 27, 2015 | 13.15 | 13.25 | 13.02 | 13.22 | 46,924 | +0.14(+1.07%) |
May 26, 2015 | 13.20 | 13.20 | 13.02 | 13.08 | 41,103 | -0.22(-1.65%) |
May 22, 2015 | 13.15 | 13.30 | 13.30 | 13.30 | 67,400 | +0.20(+1.53%) |
May 21, 2015 | 13.20 | 13.45 | 13.09 | 13.10 | 30,714 | -0.11(-0.83%) |
May 20, 2015 | 13.40 | 13.47 | 13.20 | 13.21 | 40,618 | -0.20(-1.49%) |
May 19, 2015 | 13.60 | 13.82 | 13.35 | 13.41 | 29,817 | -0.19(-1.40%) |
May 18, 2015 | 13.70 | 13.87 | 13.60 | 13.60 | 21,503 | -0.04(-0.29%) |
May 15, 2015 | 13.47 | 13.66 | 13.28 | 13.64 | 23,910 | +0.19(+1.41%) |
May 14, 2015 | 13.18 | 13.52 | 13.10 | 13.45 | 42,491 | +0.45(+3.46%) |
May 13, 2015 | 13.21 | 13.21 | 12.95 | 13.00 | 21,984 | +0.02(+0.15%) |
May 12, 2015 | 13.05 | 13.15 | 12.95 | 12.98 | 24,198 | -0.02(-0.15%) |
May 11, 2015 | 13.07 | 13.10 | 12.95 | 13.00 | 28,297 | -0.05(-0.38%) |
May 08, 2015 | 13.03 | 13.07 | 12.95 | 13.05 | 26,789 | -0.01(-0.08%) |
May 07, 2015 | 13.08 | 13.21 | 12.89 | 13.06 | 23,785 | -0.02(-0.15%) |
May 06, 2015 | 13.07 | 13.20 | 12.99 | 13.08 | 37,096 | -0.02(-0.15%) |
May 05, 2015 | 13.25 | 13.32 | 13.00 | 13.10 | 40,616 | -0.23(-1.73%) |
May 04, 2015 | 13.24 | 13.48 | 13.06 | 13.33 | 36,653 | +0.04(+0.30%) |
May 01, 2015 | 13.53 | 13.77 | 13.07 | 13.29 | 49,891 | -0.19(-1.41%) |
Apr 30, 2015 | 13.75 | 13.77 | 13.38 | 13.48 | 120,214 | -0.38(-2.74%) |
Apr 29, 2015 | 13.76 | 14.19 | 13.75 | 13.86 | 56,743 | +0.05(+0.36%) |
Apr 28, 2015 | 13.84 | 13.86 | 13.73 | 13.81 | 39,154 | +0.04(+0.29%) |
Apr 27, 2015 | 13.93 | 14.17 | 13.70 | 13.77 | 32,513 | -0.20(-1.43%) |
Apr 24, 2015 | 14.00 | 14.07 | 13.94 | 13.97 | 10,992 | -0.06(-0.43%) |
Apr 23, 2015 | 13.81 | 14.03 | 13.71 | 14.03 | 33,776 | +0.24(+1.74%) |
Apr 22, 2015 | 13.82 | 14.01 | 13.68 | 13.79 | 10,085 | -0.08(-0.58%) |
Apr 21, 2015 | 13.87 | 14.03 | 13.69 | 13.87 | 8,959 | -0.01(-0.07%) |
Apr 20, 2015 | 13.72 | 14.08 | 13.72 | 13.88 | 13,811 | +0.16(+1.17%) |
Apr 17, 2015 | 14.10 | 14.10 | 13.68 | 13.72 | 26,967 | -0.43(-3.04%) |
Apr 16, 2015 | 14.43 | 14.47 | 13.96 | 14.15 | 10,739 | -0.35(-2.41%) |
Apr 15, 2015 | 14.40 | 14.61 | 14.27 | 14.50 | 17,616 | -0.03(-0.21%) |
Apr 14, 2015 | 14.75 | 14.75 | 14.45 | 14.53 | 41,961 | -0.17(-1.16%) |
Apr 13, 2015 | 14.70 | 14.74 | 14.70 | 14.70 | 26,707 | +0.00(+0.00%) |
Apr 10, 2015 | 14.75 | 14.77 | 14.61 | 14.70 | 78,411 | -0.02(-0.14%) |
Apr 09, 2015 | 14.75 | 14.83 | 14.70 | 14.72 | 37,134 | -0.03(-0.20%) |
Apr 08, 2015 | 14.80 | 14.86 | 14.70 | 14.75 | 14,069 | +0.00(+0.00%) |
Apr 07, 2015 | 14.65 | 14.79 | 14.65 | 14.75 | 26,552 | -0.01(-0.07%) |
Apr 06, 2015 | 14.83 | 14.87 | 14.66 | 14.76 | 9,326 | -0.02(-0.14%) |
Apr 02, 2015 | 14.86 | 14.78 | 14.78 | 14.78 | 6,100 | -0.17(-1.14%) |
Apr 01, 2015 | 14.90 | 14.96 | 14.74 | 14.95 | 11,598 | -0.03(-0.20%) |
Mar 31, 2015 | 14.62 | 14.98 | 14.62 | 14.98 | 18,810 | +0.23(+1.56%) |
Mar 30, 2015 | 14.75 | 14.75 | 14.70 | 14.75 | 19,503 | +0.00(+0.00%) |
Mar 27, 2015 | 14.71 | 14.80 | 14.70 | 14.75 | 12,441 | -0.04(-0.27%) |
Mar 26, 2015 | 14.70 | 14.87 | 14.70 | 14.79 | 17,117 | +0.09(+0.61%) |
Mar 25, 2015 | 14.70 | 14.83 | 14.70 | 14.70 | 17,149 | -0.14(-0.94%) |
Mar 24, 2015 | 15.00 | 15.00 | 14.61 | 14.84 | 6,558 | +0.14(+0.95%) |
Mar 23, 2015 | 14.49 | 14.94 | 14.38 | 14.70 | 13,975 | -0.30(-2.00%) |
Mar 20, 2015 | 14.20 | 15.00 | 14.01 | 15.00 | 101,137 | +0.80(+5.63%) |
Mar 19, 2015 | 14.25 | 14.50 | 13.75 | 14.20 | 18,310 | -0.11(-0.77%) |
Mar 18, 2015 | 14.03 | 14.47 | 14.00 | 14.31 | 8,204 | +0.18(+1.27%) |
Mar 17, 2015 | 13.80 | 14.37 | 13.78 | 14.13 | 18,803 | +0.33(+2.39%) |
Mar 16, 2015 | 13.25 | 13.99 | 13.22 | 13.80 | 15,681 | +0.30(+2.22%) |
Mar 13, 2015 | 13.50 | 13.55 | 13.27 | 13.50 | 19,957 | -0.01(-0.07%) |
Mar 12, 2015 | 13.40 | 13.85 | 13.33 | 13.51 | 35,198 | +0.21(+1.58%) |
Mar 11, 2015 | 13.30 | 13.47 | 13.24 | 13.30 | 36,438 | +0.08(+0.61%) |
Mar 10, 2015 | 13.32 | 13.32 | 13.13 | 13.22 | 12,401 | -0.08(-0.60%) |
Mar 09, 2015 | 12.98 | 13.31 | 12.90 | 13.30 | 11,542 | +0.32(+2.47%) |
Mar 06, 2015 | 13.15 | 13.24 | 12.98 | 12.98 | 13,034 | -0.23(-1.74%) |
Mar 05, 2015 | 13.11 | 13.21 | 12.91 | 13.21 | 16,546 | +0.16(+1.23%) |
Mar 04, 2015 | 13.05 | 13.05 | 12.91 | 13.05 | 9,602 | +0.00(+0.00%) |
Mar 03, 2015 | 12.90 | 13.14 | 12.89 | 13.05 | 23,667 | +0.16(+1.24%) |