Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.40 | 13.62 | 13.37 | 13.52 | 760,102 | +0.13(+0.98%) |
May 28, 2015 | 13.32 | 13.57 | 13.16 | 13.39 | 592,422 | +0.05(+0.39%) |
May 27, 2015 | 13.29 | 13.49 | 13.15 | 13.34 | 538,999 | +0.01(+0.10%) |
May 26, 2015 | 13.66 | 13.66 | 13.26 | 13.33 | 665,970 | -0.39(-2.86%) |
May 22, 2015 | 13.68 | 13.72 | 13.72 | 13.72 | 510,517 | -0.05(-0.33%) |
May 21, 2015 | 13.64 | 13.97 | 13.63 | 13.76 | 799,562 | +0.14(+1.06%) |
May 20, 2015 | 13.88 | 13.96 | 13.51 | 13.62 | 914,857 | -0.26(-1.88%) |
May 19, 2015 | 14.12 | 14.24 | 13.82 | 13.88 | 679,908 | -0.33(-2.30%) |
May 18, 2015 | 14.05 | 14.28 | 13.95 | 14.21 | 580,860 | +0.14(+0.98%) |
May 15, 2015 | 14.21 | 14.26 | 13.77 | 14.07 | 625,942 | -0.24(-1.64%) |
May 14, 2015 | 14.35 | 14.59 | 14.23 | 14.31 | 530,248 | +0.02(+0.14%) |
May 13, 2015 | 14.27 | 14.50 | 14.12 | 14.29 | 540,359 | +0.13(+0.92%) |
May 12, 2015 | 13.82 | 14.36 | 13.70 | 14.16 | 831,285 | +0.29(+2.06%) |
May 11, 2015 | 14.18 | 14.18 | 13.74 | 13.87 | 1,240,391 | -0.22(-1.57%) |
May 08, 2015 | 14.13 | 14.42 | 13.57 | 14.09 | 1,496,258 | +0.03(+0.23%) |
May 07, 2015 | 14.41 | 14.44 | 13.67 | 14.06 | 1,656,342 | -0.34(-2.34%) |
May 06, 2015 | 14.49 | 14.81 | 14.06 | 14.40 | 1,702,336 | -0.08(-0.58%) |
May 05, 2015 | 14.79 | 15.07 | 14.46 | 14.48 | 1,060,229 | -0.21(-1.41%) |
May 04, 2015 | 14.59 | 14.80 | 14.42 | 14.69 | 443,733 | +0.11(+0.76%) |
May 01, 2015 | 14.47 | 14.67 | 14.29 | 14.58 | 450,093 | +0.11(+0.76%) |
Apr 30, 2015 | 14.71 | 14.95 | 14.14 | 14.47 | 883,841 | -0.27(-1.85%) |
Apr 29, 2015 | 14.62 | 14.79 | 14.44 | 14.74 | 543,366 | +0.04(+0.26%) |
Apr 28, 2015 | 14.59 | 14.75 | 14.33 | 14.70 | 725,616 | +0.09(+0.62%) |
Apr 27, 2015 | 14.97 | 15.02 | 14.52 | 14.61 | 694,746 | -0.35(-2.34%) |
Apr 24, 2015 | 15.03 | 15.15 | 14.75 | 14.96 | 926,298 | -0.06(-0.39%) |
Apr 23, 2015 | 15.18 | 15.39 | 14.90 | 15.02 | 774,978 | -0.18(-1.15%) |
Apr 22, 2015 | 14.93 | 15.47 | 14.88 | 15.20 | 1,461,188 | +0.26(+1.74%) |
Apr 21, 2015 | 14.16 | 15.01 | 14.14 | 14.94 | 2,690,102 | +1.10(+7.93%) |
Apr 20, 2015 | 13.81 | 14.01 | 13.73 | 13.84 | 790,379 | +0.06(+0.42%) |
Apr 17, 2015 | 13.96 | 14.07 | 13.68 | 13.78 | 798,370 | -0.29(-2.08%) |
Apr 16, 2015 | 14.41 | 14.46 | 13.97 | 14.07 | 1,385,242 | -0.46(-3.17%) |
Apr 15, 2015 | 14.05 | 14.64 | 13.96 | 14.53 | 1,771,527 | +0.64(+4.63%) |
Apr 14, 2015 | 13.62 | 14.07 | 13.48 | 13.89 | 688,770 | +0.35(+2.59%) |
Apr 13, 2015 | 13.92 | 14.11 | 13.49 | 13.54 | 1,003,198 | -0.38(-2.75%) |
Apr 10, 2015 | 13.59 | 13.96 | 13.57 | 13.92 | 785,337 | +0.33(+2.44%) |
Apr 09, 2015 | 13.33 | 13.81 | 13.31 | 13.59 | 977,693 | +0.31(+2.35%) |
Apr 08, 2015 | 12.89 | 13.62 | 12.88 | 13.28 | 1,313,609 | +0.50(+3.91%) |
Apr 07, 2015 | 12.46 | 12.89 | 12.41 | 12.78 | 570,345 | +0.33(+2.66%) |
Apr 06, 2015 | 12.64 | 12.95 | 12.25 | 12.45 | 1,286,592 | -0.18(-1.39%) |
Apr 02, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 486,055 | -0.02(-0.15%) |
Apr 01, 2015 | 12.59 | 12.77 | 12.54 | 12.64 | 545,868 | +0.04(+0.31%) |
Mar 31, 2015 | 12.57 | 12.75 | 12.33 | 12.61 | 779,407 | -0.05(-0.41%) |
Mar 30, 2015 | 12.41 | 12.66 | 12.24 | 12.66 | 874,583 | +0.29(+2.36%) |
Mar 27, 2015 | 12.61 | 12.61 | 12.27 | 12.37 | 707,574 | -0.29(-2.26%) |
Mar 26, 2015 | 12.83 | 13.08 | 12.64 | 12.65 | 854,576 | -0.08(-0.61%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.42 | 12.73 | 1,007,474 | +0.25(+1.98%) |
Mar 24, 2015 | 12.57 | 12.66 | 12.39 | 12.48 | 633,860 | -0.11(-0.88%) |
Mar 23, 2015 | 12.53 | 12.65 | 12.42 | 12.59 | 411,671 | +0.05(+0.41%) |
Mar 20, 2015 | 12.61 | 12.85 | 12.49 | 12.54 | 701,925 | +0.06(+0.52%) |
Mar 19, 2015 | 12.48 | 12.72 | 12.44 | 12.48 | 739,085 | -0.18(-1.44%) |
Mar 18, 2015 | 12.15 | 12.68 | 12.14 | 12.66 | 886,520 | +0.41(+3.34%) |
Mar 17, 2015 | 12.01 | 12.27 | 11.87 | 12.25 | 451,367 | +0.16(+1.29%) |
Mar 16, 2015 | 11.98 | 12.13 | 11.80 | 12.09 | 758,642 | +0.03(+0.27%) |
Mar 13, 2015 | 11.88 | 12.09 | 11.77 | 12.06 | 479,228 | +0.11(+0.92%) |
Mar 12, 2015 | 11.96 | 12.07 | 11.88 | 11.95 | 419,266 | +0.10(+0.82%) |
Mar 11, 2015 | 11.90 | 12.05 | 11.82 | 11.85 | 466,061 | -0.05(-0.38%) |
Mar 10, 2015 | 11.96 | 12.09 | 11.81 | 11.90 | 704,884 | -0.30(-2.45%) |
Mar 09, 2015 | 12.06 | 12.32 | 11.93 | 12.20 | 1,092,304 | +0.18(+1.46%) |
Mar 06, 2015 | 12.40 | 12.67 | 12.01 | 12.02 | 718,038 | -0.45(-3.64%) |
Mar 05, 2015 | 12.56 | 12.69 | 12.41 | 12.48 | 1,144,552 | -0.08(-0.67%) |
Mar 04, 2015 | 12.66 | 12.66 | 12.44 | 12.56 | 1,401,240 | -0.10(-0.76%) |
Mar 03, 2015 | 12.62 | 12.88 | 12.44 | 12.66 | 945,442 | +0.03(+0.26%) |