Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.09 | 15.25 | 14.94 | 15.04 | 1,342,494 | -0.10(-0.66%) |
May 28, 2015 | 15.48 | 15.62 | 15.09 | 15.14 | 1,739,108 | -0.33(-2.13%) |
May 27, 2015 | 15.31 | 15.49 | 15.17 | 15.47 | 1,891,390 | +0.15(+0.98%) |
May 26, 2015 | 15.65 | 15.77 | 15.23 | 15.32 | 1,243,286 | -0.40(-2.54%) |
May 22, 2015 | 15.61 | 15.72 | 15.72 | 15.72 | 1,289,000 | +0.14(+0.90%) |
May 21, 2015 | 15.84 | 15.91 | 15.21 | 15.58 | 1,690,130 | -0.30(-1.89%) |
May 20, 2015 | 15.85 | 15.96 | 15.60 | 15.88 | 1,492,618 | +0.01(+0.06%) |
May 19, 2015 | 15.94 | 16.03 | 15.75 | 15.87 | 2,292,160 | +0.02(+0.13%) |
May 18, 2015 | 15.80 | 15.98 | 15.62 | 15.85 | 2,153,069 | +0.06(+0.38%) |
May 15, 2015 | 15.30 | 16.03 | 15.25 | 15.79 | 2,363,925 | +0.50(+3.27%) |
May 14, 2015 | 15.19 | 15.39 | 14.91 | 15.29 | 3,556,762 | +0.75(+5.16%) |
May 13, 2015 | 14.32 | 14.65 | 14.25 | 14.54 | 2,091,811 | +0.20(+1.39%) |
May 12, 2015 | 14.16 | 14.37 | 14.06 | 14.34 | 1,613,506 | +0.07(+0.49%) |
May 11, 2015 | 14.08 | 14.32 | 13.96 | 14.27 | 1,649,612 | +0.25(+1.78%) |
May 08, 2015 | 13.30 | 14.33 | 13.24 | 14.02 | 2,567,834 | +0.83(+6.29%) |
May 07, 2015 | 13.08 | 13.34 | 12.99 | 13.19 | 1,193,502 | +0.08(+0.61%) |
May 06, 2015 | 13.40 | 13.45 | 12.97 | 13.11 | 1,158,230 | -0.24(-1.80%) |
May 05, 2015 | 13.42 | 13.60 | 13.21 | 13.35 | 888,428 | -0.14(-1.04%) |
May 04, 2015 | 13.02 | 13.53 | 12.93 | 13.49 | 1,414,528 | +0.56(+4.33%) |
May 01, 2015 | 13.19 | 13.26 | 12.77 | 12.93 | 1,091,384 | -0.27(-2.05%) |
Apr 30, 2015 | 13.23 | 13.40 | 13.05 | 13.20 | 1,881,057 | -0.20(-1.49%) |
Apr 29, 2015 | 13.38 | 13.51 | 13.26 | 13.40 | 1,342,488 | -0.09(-0.67%) |
Apr 28, 2015 | 13.42 | 13.54 | 13.24 | 13.49 | 1,454,847 | +0.12(+0.90%) |
Apr 27, 2015 | 13.00 | 13.40 | 12.95 | 13.37 | 1,235,357 | +0.40(+3.08%) |
Apr 24, 2015 | 13.00 | 13.06 | 12.87 | 12.97 | 893,845 | +0.00(+0.00%) |
Apr 23, 2015 | 12.76 | 13.08 | 12.67 | 12.97 | 1,162,510 | +0.23(+1.81%) |
Apr 22, 2015 | 12.61 | 12.77 | 12.36 | 12.74 | 1,102,610 | +0.11(+0.87%) |
Apr 21, 2015 | 12.60 | 12.64 | 12.43 | 12.63 | 1,204,904 | +0.08(+0.64%) |
Apr 20, 2015 | 12.18 | 12.58 | 12.12 | 12.55 | 955,001 | +0.40(+3.29%) |
Apr 17, 2015 | 12.40 | 12.45 | 12.12 | 12.15 | 783,792 | -0.32(-2.57%) |
Apr 16, 2015 | 12.29 | 12.51 | 12.23 | 12.47 | 603,877 | +0.17(+1.38%) |
Apr 15, 2015 | 12.32 | 12.42 | 12.28 | 12.30 | 883,306 | -0.02(-0.16%) |
Apr 14, 2015 | 12.37 | 12.44 | 12.25 | 12.32 | 858,952 | -0.09(-0.73%) |
Apr 13, 2015 | 12.41 | 12.62 | 12.36 | 12.41 | 658,077 | -0.02(-0.16%) |
Apr 10, 2015 | 12.44 | 12.54 | 12.29 | 12.43 | 533,512 | +0.05(+0.40%) |
Apr 09, 2015 | 12.33 | 12.54 | 12.32 | 12.38 | 855,143 | +0.08(+0.65%) |
Apr 08, 2015 | 12.22 | 12.40 | 12.08 | 12.30 | 1,403,872 | +0.03(+0.24%) |
Apr 07, 2015 | 12.15 | 12.31 | 12.11 | 12.27 | 614,656 | +0.15(+1.24%) |
Apr 06, 2015 | 11.94 | 12.29 | 11.94 | 12.12 | 777,339 | +0.14(+1.17%) |
Apr 02, 2015 | 11.92 | 11.98 | 11.98 | 11.98 | 644,300 | +0.05(+0.42%) |
Apr 01, 2015 | 11.75 | 11.94 | 11.55 | 11.93 | 983,110 | +0.12(+1.02%) |
Mar 31, 2015 | 11.63 | 11.94 | 11.54 | 11.81 | 1,011,411 | +0.11(+0.94%) |
Mar 30, 2015 | 11.62 | 12.01 | 11.60 | 11.70 | 773,668 | +0.08(+0.69%) |
Mar 27, 2015 | 11.39 | 11.65 | 11.35 | 11.62 | 1,074,518 | +0.20(+1.75%) |
Mar 26, 2015 | 11.91 | 11.99 | 11.40 | 11.42 | 1,150,776 | -0.55(-4.59%) |
Mar 25, 2015 | 12.20 | 12.24 | 11.96 | 11.97 | 1,034,839 | -0.24(-1.97%) |
Mar 24, 2015 | 12.25 | 12.29 | 12.18 | 12.21 | 941,735 | +0.01(+0.04%) |
Mar 23, 2015 | 12.04 | 12.24 | 11.96 | 12.21 | 1,059,261 | +0.12(+1.03%) |
Mar 20, 2015 | 11.99 | 12.51 | 11.84 | 12.08 | 2,416,688 | +0.15(+1.26%) |
Mar 19, 2015 | 11.82 | 11.98 | 11.75 | 11.93 | 946,231 | +0.12(+1.06%) |
Mar 18, 2015 | 11.68 | 11.88 | 11.53 | 11.80 | 873,204 | +0.12(+1.07%) |
Mar 17, 2015 | 11.63 | 11.73 | 11.52 | 11.68 | 1,055,892 | +0.01(+0.09%) |
Mar 16, 2015 | 11.88 | 11.90 | 11.63 | 11.67 | 1,653,379 | -0.20(-1.68%) |
Mar 13, 2015 | 11.88 | 11.93 | 11.76 | 11.87 | 1,785,393 | -0.06(-0.50%) |
Mar 12, 2015 | 11.57 | 11.97 | 11.52 | 11.93 | 2,192,768 | +0.42(+3.65%) |
Mar 11, 2015 | 11.19 | 11.59 | 11.14 | 11.51 | 1,754,764 | +0.31(+2.77%) |
Mar 10, 2015 | 11.36 | 11.41 | 11.07 | 11.20 | 1,587,928 | -0.24(-2.10%) |
Mar 09, 2015 | 11.80 | 11.81 | 11.35 | 11.44 | 1,449,778 | +0.06(+0.53%) |
Mar 06, 2015 | 11.53 | 11.55 | 11.29 | 11.38 | 1,632,417 | -0.07(-0.61%) |
Mar 05, 2015 | 11.53 | 11.67 | 11.41 | 11.45 | 1,480,472 | -0.07(-0.61%) |
Mar 04, 2015 | 11.28 | 11.59 | 11.30 | 11.52 | 1,404,036 | +0.22(+1.95%) |
Mar 03, 2015 | 11.17 | 11.42 | 11.16 | 11.30 | 1,281,405 | +0.12(+1.07%) |