Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.06 | 13.26 | 12.79 | 12.82 | 371,705 | -0.26(-1.99%) |
May 28, 2015 | 13.26 | 13.49 | 12.97 | 13.08 | 299,785 | -0.24(-1.80%) |
May 27, 2015 | 13.05 | 13.36 | 12.97 | 13.32 | 560,716 | +0.51(+3.98%) |
May 26, 2015 | 12.90 | 13.04 | 12.80 | 12.81 | 444,245 | -0.17(-1.31%) |
May 22, 2015 | 13.00 | 12.98 | 12.98 | 12.98 | 313,100 | -0.01(-0.08%) |
May 21, 2015 | 13.11 | 13.23 | 12.86 | 12.99 | 558,307 | -0.17(-1.29%) |
May 20, 2015 | 13.31 | 13.31 | 13.12 | 13.16 | 192,472 | -0.08(-0.60%) |
May 19, 2015 | 13.50 | 13.56 | 13.22 | 13.24 | 451,654 | -0.24(-1.78%) |
May 18, 2015 | 13.43 | 13.56 | 13.31 | 13.48 | 580,704 | +0.04(+0.30%) |
May 15, 2015 | 13.27 | 13.51 | 13.25 | 13.44 | 461,666 | +0.13(+0.98%) |
May 14, 2015 | 13.80 | 13.80 | 13.30 | 13.31 | 561,240 | -0.47(-3.41%) |
May 13, 2015 | 14.21 | 14.29 | 13.77 | 13.78 | 409,862 | -0.48(-3.37%) |
May 12, 2015 | 14.38 | 14.41 | 14.02 | 14.26 | 503,150 | -0.16(-1.11%) |
May 11, 2015 | 14.29 | 14.53 | 14.26 | 14.42 | 522,056 | +0.13(+0.91%) |
May 08, 2015 | 14.39 | 14.50 | 14.24 | 14.29 | 846,070 | +0.47(+3.40%) |
May 07, 2015 | 13.44 | 13.84 | 13.31 | 13.82 | 596,628 | +0.35(+2.60%) |
May 06, 2015 | 13.41 | 13.56 | 12.85 | 13.47 | 736,302 | +0.08(+0.60%) |
May 05, 2015 | 13.88 | 14.02 | 13.34 | 13.39 | 716,835 | -0.54(-3.88%) |
May 04, 2015 | 14.33 | 14.33 | 13.50 | 13.93 | 1,538,244 | -0.31(-2.18%) |
May 01, 2015 | 13.80 | 14.79 | 12.69 | 14.24 | 2,792,945 | -1.58(-9.99%) |
Apr 30, 2015 | 15.34 | 16.02 | 15.32 | 15.82 | 1,026,704 | +0.42(+2.73%) |
Apr 29, 2015 | 15.91 | 15.98 | 15.31 | 15.40 | 640,643 | -0.60(-3.75%) |
Apr 28, 2015 | 16.27 | 16.74 | 15.89 | 16.00 | 526,909 | -0.29(-1.78%) |
Apr 27, 2015 | 16.78 | 17.08 | 16.24 | 16.29 | 631,387 | -0.57(-3.38%) |
Apr 24, 2015 | 17.12 | 17.55 | 16.39 | 16.86 | 499,076 | -0.24(-1.40%) |
Apr 23, 2015 | 16.52 | 17.26 | 16.52 | 17.10 | 355,714 | +0.53(+3.20%) |
Apr 22, 2015 | 16.79 | 17.03 | 16.38 | 16.57 | 235,991 | -0.17(-1.02%) |
Apr 21, 2015 | 16.46 | 16.77 | 16.37 | 16.74 | 220,231 | +0.35(+2.14%) |
Apr 20, 2015 | 16.50 | 16.67 | 16.14 | 16.39 | 371,535 | +0.01(+0.06%) |
Apr 17, 2015 | 16.70 | 17.09 | 16.18 | 16.38 | 644,326 | -0.46(-2.73%) |
Apr 16, 2015 | 16.48 | 16.85 | 16.47 | 16.84 | 367,344 | +0.37(+2.25%) |
Apr 15, 2015 | 16.51 | 16.78 | 16.43 | 16.47 | 266,462 | +0.05(+0.30%) |
Apr 14, 2015 | 16.55 | 16.71 | 16.19 | 16.42 | 333,698 | -0.12(-0.73%) |
Apr 13, 2015 | 16.23 | 16.84 | 16.23 | 16.54 | 535,575 | +0.26(+1.60%) |
Apr 10, 2015 | 16.25 | 16.39 | 16.09 | 16.28 | 294,132 | +0.15(+0.93%) |
Apr 09, 2015 | 16.45 | 16.57 | 15.93 | 16.13 | 228,324 | -0.33(-2.00%) |
Apr 08, 2015 | 16.34 | 16.56 | 16.26 | 16.46 | 389,932 | +0.08(+0.49%) |
Apr 07, 2015 | 16.66 | 16.80 | 16.36 | 16.38 | 414,868 | -0.33(-1.97%) |
Apr 06, 2015 | 17.10 | 17.13 | 16.52 | 16.71 | 524,141 | -0.56(-3.24%) |
Apr 02, 2015 | 17.32 | 17.27 | 17.27 | 17.27 | 599,300 | +0.44(+2.61%) |
Apr 01, 2015 | 16.40 | 17.00 | 16.35 | 16.83 | 862,810 | +0.73(+4.53%) |
Mar 31, 2015 | 16.27 | 16.31 | 15.99 | 16.10 | 752,030 | -0.22(-1.35%) |
Mar 30, 2015 | 16.60 | 16.85 | 16.24 | 16.32 | 372,784 | -0.26(-1.57%) |
Mar 27, 2015 | 16.15 | 16.62 | 16.09 | 16.58 | 458,710 | +0.44(+2.73%) |
Mar 26, 2015 | 15.78 | 16.37 | 15.66 | 16.14 | 780,072 | +0.34(+2.15%) |
Mar 25, 2015 | 16.30 | 16.70 | 15.76 | 15.80 | 756,145 | -0.45(-2.77%) |
Mar 24, 2015 | 16.13 | 16.30 | 16.05 | 16.25 | 530,539 | +0.01(+0.06%) |
Mar 23, 2015 | 16.65 | 16.65 | 16.19 | 16.24 | 695,868 | -0.35(-2.11%) |
Mar 20, 2015 | 16.63 | 16.70 | 16.46 | 16.59 | 1,010,990 | +0.14(+0.85%) |
Mar 19, 2015 | 16.04 | 16.84 | 16.04 | 16.45 | 990,517 | +0.41(+2.56%) |
Mar 18, 2015 | 16.11 | 17.66 | 14.90 | 16.04 | 2,689,498 | -0.27(-1.66%) |
Mar 17, 2015 | 17.69 | 17.83 | 16.27 | 16.31 | 1,352,126 | -1.39(-7.85%) |
Mar 16, 2015 | 17.82 | 18.14 | 17.58 | 17.70 | 720,506 | -0.06(-0.34%) |
Mar 13, 2015 | 17.25 | 17.80 | 17.23 | 17.76 | 539,749 | +0.44(+2.54%) |
Mar 12, 2015 | 17.31 | 17.61 | 17.12 | 17.32 | 228,349 | +0.19(+1.11%) |
Mar 11, 2015 | 16.90 | 17.34 | 16.89 | 17.13 | 382,297 | +0.25(+1.51%) |
Mar 10, 2015 | 17.20 | 17.67 | 16.79 | 16.88 | 392,224 | -0.55(-3.18%) |
Mar 09, 2015 | 17.32 | 17.67 | 17.32 | 17.43 | 230,452 | +0.09(+0.52%) |
Mar 06, 2015 | 17.84 | 18.06 | 17.34 | 17.34 | 435,557 | -0.56(-3.13%) |
Mar 05, 2015 | 18.27 | 18.34 | 17.41 | 17.90 | 776,177 | -0.39(-2.13%) |
Mar 04, 2015 | 18.46 | 18.57 | 18.13 | 18.29 | 372,118 | -0.24(-1.30%) |
Mar 03, 2015 | 19.09 | 19.09 | 18.51 | 18.53 | 230,790 | -0.63(-3.29%) |