Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.43 | 15.56 | 15.22 | 15.35 | 69,538 | -0.11(-0.68%) |
May 28, 2015 | 15.65 | 15.65 | 15.37 | 15.45 | 61,561 | -0.23(-1.46%) |
May 27, 2015 | 15.73 | 15.77 | 15.57 | 15.68 | 68,856 | -0.05(-0.34%) |
May 26, 2015 | 15.85 | 15.85 | 15.41 | 15.73 | 68,186 | -0.14(-0.89%) |
May 22, 2015 | 15.87 | 15.87 | 15.87 | 15.87 | 32,125 | -0.06(-0.39%) |
May 21, 2015 | 15.61 | 16.07 | 15.57 | 15.94 | 175,418 | +0.25(+1.57%) |
May 20, 2015 | 15.62 | 15.72 | 15.42 | 15.69 | 67,555 | +0.09(+0.56%) |
May 19, 2015 | 15.67 | 15.73 | 15.37 | 15.60 | 71,612 | -0.10(-0.62%) |
May 18, 2015 | 15.48 | 15.80 | 15.33 | 15.70 | 137,643 | +0.26(+1.71%) |
May 15, 2015 | 15.47 | 15.47 | 15.33 | 15.43 | 58,157 | -0.03(-0.17%) |
May 14, 2015 | 15.13 | 15.63 | 15.13 | 15.46 | 66,707 | +0.38(+2.51%) |
May 13, 2015 | 15.02 | 15.13 | 14.92 | 15.08 | 109,370 | +0.09(+0.59%) |
May 12, 2015 | 14.75 | 15.00 | 14.47 | 14.99 | 71,719 | +0.21(+1.43%) |
May 11, 2015 | 14.72 | 14.86 | 14.72 | 14.78 | 33,492 | +0.08(+0.54%) |
May 08, 2015 | 14.85 | 14.85 | 14.59 | 14.70 | 93,538 | -0.05(-0.36%) |
May 07, 2015 | 14.58 | 14.89 | 14.41 | 14.76 | 62,419 | +0.13(+0.90%) |
May 06, 2015 | 14.38 | 14.66 | 13.90 | 14.62 | 73,214 | +0.26(+1.84%) |
May 05, 2015 | 14.37 | 14.52 | 14.06 | 14.36 | 91,507 | -0.06(-0.43%) |
May 04, 2015 | 14.98 | 15.00 | 14.37 | 14.42 | 109,648 | -0.49(-3.31%) |
May 01, 2015 | 14.32 | 14.96 | 14.10 | 14.91 | 179,836 | +0.69(+4.83%) |
Apr 30, 2015 | 14.33 | 14.47 | 13.96 | 14.23 | 205,344 | -0.13(-0.92%) |
Apr 29, 2015 | 13.50 | 15.00 | 13.33 | 14.36 | 332,921 | +1.54(+12.03%) |
Apr 28, 2015 | 12.72 | 13.03 | 12.70 | 12.82 | 86,698 | +0.13(+1.04%) |
Apr 27, 2015 | 12.92 | 12.92 | 12.59 | 12.69 | 39,039 | -0.23(-1.77%) |
Apr 24, 2015 | 13.00 | 13.00 | 12.79 | 12.91 | 60,447 | -0.09(-0.68%) |
Apr 23, 2015 | 12.93 | 13.13 | 12.66 | 13.00 | 71,832 | +0.01(+0.07%) |
Apr 22, 2015 | 12.79 | 12.99 | 12.77 | 12.99 | 33,377 | +0.21(+1.65%) |
Apr 21, 2015 | 12.92 | 12.92 | 12.64 | 12.78 | 66,537 | -0.12(-0.96%) |
Apr 20, 2015 | 12.66 | 12.99 | 12.57 | 12.91 | 21,392 | +0.26(+2.09%) |
Apr 17, 2015 | 12.64 | 12.81 | 12.60 | 12.64 | 36,595 | -0.09(-0.69%) |
Apr 16, 2015 | 12.91 | 12.97 | 12.73 | 12.73 | 28,415 | -0.19(-1.43%) |
Apr 15, 2015 | 12.65 | 13.03 | 12.57 | 12.91 | 39,157 | +0.28(+2.23%) |
Apr 14, 2015 | 12.62 | 12.77 | 12.55 | 12.63 | 71,689 | -0.01(-0.07%) |
Apr 13, 2015 | 12.54 | 12.77 | 12.51 | 12.64 | 67,311 | +0.09(+0.70%) |
Apr 10, 2015 | 12.42 | 12.55 | 12.39 | 12.55 | 53,733 | +0.15(+1.21%) |
Apr 09, 2015 | 12.16 | 12.42 | 11.85 | 12.40 | 90,247 | +0.19(+1.59%) |
Apr 08, 2015 | 12.65 | 12.73 | 12.17 | 12.21 | 123,626 | -0.44(-3.48%) |
Apr 07, 2015 | 12.59 | 12.76 | 12.32 | 12.65 | 149,934 | -0.09(-0.69%) |
Apr 06, 2015 | 12.84 | 12.92 | 12.67 | 12.74 | 171,623 | -0.20(-1.57%) |
Apr 02, 2015 | 12.78 | 12.94 | 12.94 | 12.94 | 42,341 | +0.10(+0.75%) |
Apr 01, 2015 | 12.93 | 13.09 | 12.47 | 12.84 | 66,573 | -0.16(-1.22%) |
Mar 31, 2015 | 12.91 | 13.21 | 12.91 | 13.00 | 84,578 | +0.10(+0.75%) |
Mar 30, 2015 | 12.96 | 13.02 | 12.81 | 12.91 | 87,653 | -0.03(-0.20%) |
Mar 27, 2015 | 12.50 | 13.06 | 12.15 | 12.93 | 210,117 | +0.40(+3.16%) |
Mar 26, 2015 | 13.12 | 13.66 | 12.46 | 12.54 | 439,715 | -0.64(-4.88%) |
Mar 25, 2015 | 13.92 | 13.92 | 13.13 | 13.18 | 276,721 | -0.74(-5.32%) |
Mar 24, 2015 | 13.82 | 13.96 | 13.45 | 13.92 | 52,142 | +0.05(+0.38%) |
Mar 23, 2015 | 13.56 | 13.94 | 13.55 | 13.87 | 129,538 | +0.27(+2.01%) |
Mar 20, 2015 | 13.36 | 13.96 | 13.36 | 13.59 | 139,531 | +0.31(+2.32%) |
Mar 19, 2015 | 13.23 | 13.55 | 13.21 | 13.28 | 136,816 | +0.04(+0.27%) |
Mar 18, 2015 | 13.36 | 13.53 | 13.16 | 13.25 | 113,316 | -0.11(-0.86%) |
Mar 17, 2015 | 13.65 | 14.02 | 13.35 | 13.36 | 172,112 | -0.07(-0.52%) |
Mar 16, 2015 | 13.51 | 13.59 | 12.98 | 13.43 | 214,492 | -0.26(-1.93%) |
Mar 13, 2015 | 13.01 | 13.82 | 12.85 | 13.70 | 204,048 | +0.05(+0.39%) |
Mar 12, 2015 | 13.27 | 13.78 | 13.27 | 13.65 | 200,527 | +0.38(+2.86%) |
Mar 11, 2015 | 13.06 | 13.31 | 12.63 | 13.27 | 146,440 | +0.19(+1.41%) |
Mar 10, 2015 | 13.41 | 13.44 | 12.38 | 13.08 | 505,330 | -1.15(-8.11%) |
Mar 09, 2015 | 13.78 | 14.41 | 13.78 | 14.24 | 203,784 | +0.46(+3.32%) |
Mar 06, 2015 | 13.68 | 14.03 | 13.68 | 13.78 | 67,771 | -0.04(-0.25%) |
Mar 05, 2015 | 13.91 | 13.98 | 13.75 | 13.81 | 63,497 | -0.07(-0.51%) |
Mar 04, 2015 | 13.93 | 14.03 | 13.69 | 13.88 | 89,564 | -0.07(-0.51%) |
Mar 03, 2015 | 13.72 | 14.23 | 13.72 | 13.95 | 239,599 | +0.23(+1.67%) |