Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.59 | 15.72 | 15.38 | 15.51 | 68,811 | -0.11(-0.68%) |
May 28, 2015 | 15.81 | 15.81 | 15.53 | 15.61 | 60,918 | -0.23(-1.46%) |
May 27, 2015 | 15.90 | 15.94 | 15.74 | 15.85 | 68,136 | -0.05(-0.34%) |
May 26, 2015 | 16.02 | 16.02 | 15.57 | 15.90 | 67,473 | -0.14(-0.89%) |
May 22, 2015 | 16.03 | 16.04 | 16.04 | 16.04 | 31,788 | -0.06(-0.39%) |
May 21, 2015 | 15.78 | 16.24 | 15.74 | 16.10 | 173,583 | +0.25(+1.57%) |
May 20, 2015 | 15.78 | 15.89 | 15.58 | 15.86 | 66,848 | +0.09(+0.56%) |
May 19, 2015 | 15.84 | 15.90 | 15.53 | 15.77 | 70,863 | -0.10(-0.62%) |
May 18, 2015 | 15.64 | 15.96 | 15.49 | 15.86 | 136,203 | +0.27(+1.71%) |
May 15, 2015 | 15.63 | 15.63 | 15.49 | 15.60 | 57,549 | -0.03(-0.17%) |
May 14, 2015 | 15.29 | 15.79 | 15.29 | 15.62 | 66,009 | +0.38(+2.51%) |
May 13, 2015 | 15.18 | 15.29 | 15.08 | 15.24 | 108,226 | +0.09(+0.59%) |
May 12, 2015 | 14.90 | 15.16 | 14.63 | 15.15 | 70,969 | +0.21(+1.43%) |
May 11, 2015 | 14.88 | 15.02 | 14.88 | 14.94 | 33,142 | +0.08(+0.54%) |
May 08, 2015 | 15.01 | 15.01 | 14.74 | 14.86 | 92,559 | -0.05(-0.36%) |
May 07, 2015 | 14.73 | 15.05 | 14.56 | 14.91 | 61,766 | +0.13(+0.90%) |
May 06, 2015 | 14.53 | 14.81 | 14.05 | 14.78 | 72,448 | +0.27(+1.84%) |
May 05, 2015 | 14.52 | 14.67 | 14.21 | 14.51 | 90,550 | -0.06(-0.43%) |
May 04, 2015 | 15.14 | 15.16 | 14.52 | 14.57 | 108,501 | -0.50(-3.31%) |
May 01, 2015 | 14.47 | 15.12 | 14.25 | 15.07 | 177,955 | +0.69(+4.83%) |
Apr 30, 2015 | 14.48 | 14.63 | 14.11 | 14.38 | 203,196 | -0.13(-0.92%) |
Apr 29, 2015 | 13.64 | 15.16 | 13.47 | 14.51 | 329,439 | +1.56(+12.03%) |
Apr 28, 2015 | 12.86 | 13.17 | 12.84 | 12.95 | 85,792 | +0.13(+1.04%) |
Apr 27, 2015 | 13.06 | 13.06 | 12.72 | 12.82 | 38,630 | -0.23(-1.77%) |
Apr 24, 2015 | 13.14 | 13.14 | 12.93 | 13.05 | 59,814 | -0.09(-0.68%) |
Apr 23, 2015 | 13.07 | 13.26 | 12.79 | 13.14 | 71,081 | +0.01(+0.07%) |
Apr 22, 2015 | 12.93 | 13.13 | 12.91 | 13.13 | 33,027 | +0.21(+1.65%) |
Apr 21, 2015 | 13.06 | 13.06 | 12.78 | 12.92 | 65,841 | -0.12(-0.96%) |
Apr 20, 2015 | 12.79 | 13.13 | 12.71 | 13.04 | 21,168 | +0.27(+2.09%) |
Apr 17, 2015 | 12.78 | 12.94 | 12.73 | 12.78 | 36,212 | -0.09(-0.69%) |
Apr 16, 2015 | 13.05 | 13.10 | 12.86 | 12.86 | 28,118 | -0.19(-1.43%) |
Apr 15, 2015 | 12.78 | 13.17 | 12.70 | 13.05 | 38,747 | +0.28(+2.23%) |
Apr 14, 2015 | 12.76 | 12.91 | 12.69 | 12.77 | 70,939 | -0.01(-0.07%) |
Apr 13, 2015 | 12.67 | 12.91 | 12.64 | 12.78 | 66,607 | +0.09(+0.70%) |
Apr 10, 2015 | 12.55 | 12.69 | 12.53 | 12.69 | 53,171 | +0.15(+1.21%) |
Apr 09, 2015 | 12.29 | 12.55 | 11.97 | 12.53 | 89,303 | +0.20(+1.59%) |
Apr 08, 2015 | 12.78 | 12.86 | 12.30 | 12.34 | 122,333 | -0.45(-3.48%) |
Apr 07, 2015 | 12.72 | 12.90 | 12.45 | 12.78 | 148,365 | -0.09(-0.69%) |
Apr 06, 2015 | 12.97 | 13.06 | 12.80 | 12.87 | 169,828 | -0.20(-1.57%) |
Apr 02, 2015 | 12.92 | 13.08 | 13.08 | 13.08 | 41,898 | +0.10(+0.75%) |
Apr 01, 2015 | 13.07 | 13.23 | 12.61 | 12.98 | 65,877 | -0.16(-1.22%) |
Mar 31, 2015 | 13.04 | 13.35 | 13.04 | 13.14 | 83,693 | +0.10(+0.75%) |
Mar 30, 2015 | 13.10 | 13.16 | 12.94 | 13.04 | 86,736 | -0.03(-0.20%) |
Mar 27, 2015 | 12.63 | 13.19 | 12.28 | 13.07 | 207,920 | +0.40(+3.16%) |
Mar 26, 2015 | 13.26 | 13.81 | 12.59 | 12.67 | 435,115 | -0.65(-4.88%) |
Mar 25, 2015 | 14.07 | 14.07 | 13.27 | 13.32 | 273,826 | -0.75(-5.32%) |
Mar 24, 2015 | 13.97 | 14.11 | 13.59 | 14.07 | 51,596 | +0.05(+0.38%) |
Mar 23, 2015 | 13.70 | 14.08 | 13.69 | 14.01 | 128,183 | +0.28(+2.01%) |
Mar 20, 2015 | 13.51 | 14.11 | 13.51 | 13.74 | 138,071 | +0.31(+2.32%) |
Mar 19, 2015 | 13.37 | 13.69 | 13.35 | 13.42 | 135,385 | +0.04(+0.27%) |
Mar 18, 2015 | 13.50 | 13.67 | 13.30 | 13.39 | 112,130 | -0.12(-0.86%) |
Mar 17, 2015 | 13.80 | 14.16 | 13.49 | 13.51 | 170,312 | -0.07(-0.52%) |
Mar 16, 2015 | 13.66 | 13.74 | 13.11 | 13.58 | 212,249 | -0.27(-1.93%) |
Mar 13, 2015 | 13.15 | 13.97 | 12.99 | 13.84 | 201,913 | +0.05(+0.39%) |
Mar 12, 2015 | 13.41 | 13.92 | 13.41 | 13.79 | 198,429 | +0.38(+2.86%) |
Mar 11, 2015 | 13.19 | 13.45 | 12.77 | 13.41 | 144,908 | +0.19(+1.41%) |
Mar 10, 2015 | 13.55 | 13.59 | 12.51 | 13.22 | 500,045 | -1.17(-8.11%) |
Mar 09, 2015 | 13.92 | 14.56 | 13.92 | 14.39 | 201,653 | +0.46(+3.33%) |
Mar 06, 2015 | 13.83 | 14.18 | 13.83 | 13.92 | 67,062 | -0.04(-0.26%) |
Mar 05, 2015 | 14.06 | 14.13 | 13.90 | 13.96 | 62,833 | -0.07(-0.51%) |
Mar 04, 2015 | 14.07 | 14.18 | 13.83 | 14.03 | 88,627 | -0.07(-0.50%) |
Mar 03, 2015 | 13.87 | 14.38 | 13.86 | 14.10 | 237,092 | +0.23(+1.67%) |