Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.28 | 15.53 | 15.28 | 15.39 | 550,975 | +0.05(+0.35%) |
May 28, 2015 | 15.12 | 15.63 | 15.04 | 15.34 | 1,622,989 | +0.39(+2.64%) |
May 27, 2015 | 14.74 | 14.99 | 14.57 | 14.94 | 538,770 | +0.23(+1.54%) |
May 26, 2015 | 14.62 | 14.84 | 14.50 | 14.72 | 679,228 | +0.02(+0.15%) |
May 22, 2015 | 14.49 | 14.69 | 14.69 | 14.69 | 361,288 | +0.13(+0.89%) |
May 21, 2015 | 14.40 | 14.57 | 14.33 | 14.56 | 88,555 | +0.24(+1.66%) |
May 20, 2015 | 14.58 | 14.58 | 14.18 | 14.33 | 136,667 | -0.20(-1.38%) |
May 19, 2015 | 14.52 | 14.77 | 14.43 | 14.53 | 969,531 | -0.01(-0.04%) |
May 18, 2015 | 14.45 | 14.61 | 14.21 | 14.53 | 218,506 | +0.05(+0.34%) |
May 15, 2015 | 14.59 | 14.76 | 14.43 | 14.48 | 458,019 | -0.15(-1.03%) |
May 14, 2015 | 14.32 | 14.91 | 14.31 | 14.63 | 948,020 | +0.33(+2.30%) |
May 13, 2015 | 14.12 | 14.34 | 13.96 | 14.30 | 780,674 | +0.26(+1.88%) |
May 12, 2015 | 13.89 | 14.16 | 13.74 | 14.04 | 975,018 | +0.11(+0.78%) |
May 11, 2015 | 14.11 | 14.22 | 13.82 | 13.93 | 374,693 | -0.29(-2.05%) |
May 08, 2015 | 14.08 | 14.33 | 13.86 | 14.22 | 964,188 | +0.25(+1.82%) |
May 07, 2015 | 13.96 | 14.09 | 13.80 | 13.97 | 444,907 | -0.01(-0.04%) |
May 06, 2015 | 13.92 | 14.13 | 13.82 | 13.98 | 1,030,576 | +0.12(+0.90%) |
May 05, 2015 | 13.74 | 13.88 | 13.51 | 13.85 | 543,355 | +0.12(+0.90%) |
May 04, 2015 | 13.87 | 14.02 | 13.64 | 13.73 | 386,491 | +0.01(+0.04%) |
May 01, 2015 | 13.64 | 14.22 | 13.59 | 13.72 | 744,637 | +0.22(+1.64%) |
Apr 30, 2015 | 13.52 | 13.60 | 13.37 | 13.50 | 350,614 | -0.05(-0.36%) |
Apr 29, 2015 | 13.17 | 13.64 | 13.06 | 13.55 | 394,939 | +0.34(+2.58%) |
Apr 28, 2015 | 13.65 | 13.65 | 13.18 | 13.21 | 737,295 | -0.38(-2.78%) |
Apr 27, 2015 | 13.40 | 13.75 | 13.39 | 13.59 | 540,369 | +0.06(+0.44%) |
Apr 24, 2015 | 13.57 | 13.64 | 13.40 | 13.53 | 356,873 | +0.03(+0.20%) |
Apr 23, 2015 | 13.43 | 13.64 | 13.43 | 13.50 | 773,524 | -0.06(-0.44%) |
Apr 22, 2015 | 13.54 | 13.63 | 13.40 | 13.56 | 488,735 | +0.02(+0.16%) |
Apr 21, 2015 | 13.53 | 13.87 | 13.38 | 13.54 | 509,411 | +0.04(+0.32%) |
Apr 20, 2015 | 13.64 | 13.73 | 13.46 | 13.49 | 342,118 | -0.10(-0.72%) |
Apr 17, 2015 | 13.60 | 13.72 | 13.42 | 13.59 | 584,159 | -0.05(-0.40%) |
Apr 16, 2015 | 13.66 | 13.72 | 13.48 | 13.65 | 652,200 | +0.05(+0.36%) |
Apr 15, 2015 | 13.52 | 13.61 | 13.52 | 13.60 | 342,681 | +0.04(+0.32%) |
Apr 14, 2015 | 13.54 | 13.69 | 13.40 | 13.55 | 571,561 | +0.03(+0.24%) |
Apr 13, 2015 | 13.61 | 13.79 | 13.39 | 13.52 | 338,639 | -0.09(-0.63%) |
Apr 10, 2015 | 13.36 | 13.61 | 13.26 | 13.61 | 174,314 | +0.29(+2.15%) |
Apr 09, 2015 | 13.74 | 13.74 | 13.26 | 13.32 | 259,644 | -0.36(-2.61%) |
Apr 08, 2015 | 13.17 | 13.68 | 13.08 | 13.68 | 197,756 | +0.57(+4.37%) |
Apr 07, 2015 | 13.45 | 13.66 | 13.10 | 13.11 | 361,077 | -0.36(-2.65%) |
Apr 06, 2015 | 13.25 | 13.54 | 13.14 | 13.46 | 172,044 | +0.22(+1.63%) |
Apr 02, 2015 | 13.11 | 13.25 | 13.25 | 13.25 | 236,106 | +0.06(+0.45%) |
Apr 01, 2015 | 13.11 | 13.54 | 13.01 | 13.19 | 165,598 | +0.12(+0.95%) |
Mar 31, 2015 | 13.07 | 13.31 | 13.00 | 13.06 | 248,185 | -0.06(-0.45%) |
Mar 30, 2015 | 13.01 | 13.23 | 13.01 | 13.12 | 78,339 | -0.01(-0.04%) |
Mar 27, 2015 | 13.24 | 13.34 | 13.05 | 13.13 | 250,587 | -0.03(-0.25%) |
Mar 26, 2015 | 12.97 | 13.23 | 12.90 | 13.16 | 120,277 | +0.11(+0.87%) |
Mar 25, 2015 | 12.88 | 13.22 | 12.76 | 13.05 | 229,041 | +0.09(+0.67%) |
Mar 24, 2015 | 13.03 | 13.35 | 12.96 | 12.96 | 227,541 | -0.34(-2.56%) |
Mar 23, 2015 | 13.65 | 13.65 | 13.10 | 13.30 | 243,674 | -0.31(-2.26%) |
Mar 20, 2015 | 13.56 | 13.71 | 13.36 | 13.61 | 1,242,297 | +0.11(+0.80%) |
Mar 19, 2015 | 13.24 | 13.55 | 13.24 | 13.50 | 204,817 | +0.08(+0.60%) |
Mar 18, 2015 | 13.57 | 13.61 | 13.18 | 13.42 | 351,557 | -0.09(-0.68%) |
Mar 17, 2015 | 13.24 | 13.59 | 13.04 | 13.51 | 635,893 | +0.29(+2.16%) |
Mar 16, 2015 | 13.11 | 13.26 | 13.05 | 13.22 | 195,555 | +0.08(+0.57%) |
Mar 13, 2015 | 13.19 | 13.33 | 12.96 | 13.15 | 227,985 | -0.12(-0.94%) |
Mar 12, 2015 | 13.50 | 13.61 | 13.26 | 13.27 | 484,943 | -0.23(-1.72%) |
Mar 11, 2015 | 13.26 | 13.63 | 13.26 | 13.51 | 234,415 | +0.23(+1.71%) |
Mar 10, 2015 | 13.88 | 13.98 | 13.13 | 13.28 | 2,533,083 | -0.79(-5.60%) |
Mar 09, 2015 | 13.93 | 14.18 | 13.76 | 14.07 | 277,699 | +0.03(+0.23%) |
Mar 06, 2015 | 14.04 | 14.15 | 13.59 | 14.03 | 377,217 | -0.07(-0.50%) |
Mar 05, 2015 | 14.09 | 14.21 | 14.07 | 14.11 | 211,764 | +0.04(+0.27%) |
Mar 04, 2015 | 14.00 | 14.09 | 13.99 | 14.07 | 109,806 | -0.04(-0.27%) |
Mar 03, 2015 | 13.88 | 14.13 | 13.83 | 14.11 | 421,892 | +0.05(+0.38%) |