Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.83 | 13.90 | 13.47 | 13.54 | 527,663 | -0.33(-2.38%) |
May 28, 2015 | 13.66 | 14.00 | 13.51 | 13.87 | 410,490 | +0.23(+1.69%) |
May 27, 2015 | 13.88 | 13.90 | 13.39 | 13.64 | 970,310 | -0.35(-2.50%) |
May 26, 2015 | 14.40 | 14.40 | 13.75 | 13.99 | 601,773 | -0.47(-3.25%) |
May 22, 2015 | 14.47 | 14.46 | 14.46 | 14.46 | 514,900 | -0.04(-0.28%) |
May 21, 2015 | 14.00 | 14.58 | 13.96 | 14.50 | 486,051 | +0.50(+3.57%) |
May 20, 2015 | 13.87 | 14.01 | 13.65 | 14.00 | 255,456 | +0.13(+0.94%) |
May 19, 2015 | 13.79 | 13.95 | 13.33 | 13.87 | 428,897 | +0.10(+0.73%) |
May 18, 2015 | 14.01 | 14.14 | 13.34 | 13.77 | 450,186 | -0.20(-1.43%) |
May 15, 2015 | 13.89 | 14.42 | 13.89 | 13.97 | 335,655 | +0.07(+0.50%) |
May 14, 2015 | 14.24 | 14.27 | 13.86 | 13.90 | 298,532 | -0.20(-1.42%) |
May 13, 2015 | 13.67 | 14.13 | 13.42 | 14.10 | 533,738 | +0.49(+3.60%) |
May 12, 2015 | 13.50 | 13.71 | 13.33 | 13.61 | 172,938 | +0.02(+0.15%) |
May 11, 2015 | 13.41 | 13.61 | 13.37 | 13.59 | 358,104 | +0.20(+1.49%) |
May 08, 2015 | 13.62 | 13.76 | 13.18 | 13.39 | 534,668 | -0.27(-2.01%) |
May 07, 2015 | 13.96 | 13.96 | 13.60 | 13.66 | 184,785 | -0.27(-1.90%) |
May 06, 2015 | 14.25 | 14.35 | 13.78 | 13.93 | 239,480 | -0.34(-2.38%) |
May 05, 2015 | 14.30 | 14.49 | 14.19 | 14.27 | 281,084 | -0.09(-0.63%) |
May 04, 2015 | 14.18 | 14.51 | 14.18 | 14.36 | 277,879 | +0.15(+1.06%) |
May 01, 2015 | 14.33 | 14.42 | 14.13 | 14.21 | 311,200 | -0.03(-0.21%) |
Apr 30, 2015 | 14.46 | 14.68 | 14.20 | 14.24 | 403,765 | -0.25(-1.73%) |
Apr 29, 2015 | 14.25 | 14.89 | 14.06 | 14.49 | 662,995 | +0.19(+1.33%) |
Apr 28, 2015 | 14.25 | 14.49 | 14.17 | 14.30 | 276,642 | +0.05(+0.35%) |
Apr 27, 2015 | 14.03 | 14.48 | 13.96 | 14.25 | 559,766 | +0.31(+2.22%) |
Apr 24, 2015 | 14.09 | 14.33 | 13.86 | 13.94 | 690,206 | -0.02(-0.14%) |
Apr 23, 2015 | 14.19 | 14.44 | 13.90 | 13.96 | 931,776 | -0.20(-1.41%) |
Apr 22, 2015 | 14.84 | 14.84 | 13.90 | 14.16 | 1,468,249 | -0.69(-4.65%) |
Apr 21, 2015 | 14.75 | 15.02 | 14.75 | 14.85 | 289,488 | +0.07(+0.47%) |
Apr 20, 2015 | 15.08 | 15.19 | 14.72 | 14.78 | 461,825 | -0.24(-1.60%) |
Apr 17, 2015 | 15.13 | 15.13 | 14.85 | 15.02 | 454,611 | -0.24(-1.57%) |
Apr 16, 2015 | 15.12 | 15.37 | 15.12 | 15.26 | 303,732 | +0.05(+0.33%) |
Apr 15, 2015 | 15.72 | 15.72 | 14.97 | 15.21 | 839,286 | -0.61(-3.86%) |
Apr 14, 2015 | 16.04 | 16.09 | 15.65 | 15.82 | 454,352 | -0.18(-1.12%) |
Apr 13, 2015 | 15.97 | 16.14 | 15.91 | 16.00 | 459,191 | -0.01(-0.06%) |
Apr 10, 2015 | 16.18 | 16.40 | 15.95 | 16.01 | 332,484 | -0.20(-1.23%) |
Apr 09, 2015 | 16.14 | 16.32 | 15.75 | 16.21 | 386,904 | +0.09(+0.56%) |
Apr 08, 2015 | 16.22 | 16.33 | 15.88 | 16.12 | 416,450 | -0.05(-0.31%) |
Apr 07, 2015 | 16.25 | 16.52 | 16.13 | 16.17 | 284,079 | -0.05(-0.31%) |
Apr 06, 2015 | 16.03 | 16.39 | 16.03 | 16.22 | 178,151 | +0.07(+0.43%) |
Apr 02, 2015 | 16.00 | 16.15 | 16.15 | 16.15 | 257,400 | +0.14(+0.87%) |
Apr 01, 2015 | 16.24 | 16.24 | 15.67 | 16.01 | 466,501 | -0.22(-1.36%) |
Mar 31, 2015 | 16.23 | 16.46 | 16.13 | 16.23 | 302,569 | -0.05(-0.31%) |
Mar 30, 2015 | 16.12 | 16.43 | 16.07 | 16.28 | 203,987 | +0.19(+1.18%) |
Mar 27, 2015 | 16.05 | 16.40 | 16.05 | 16.09 | 287,241 | +0.02(+0.12%) |
Mar 26, 2015 | 15.99 | 16.39 | 15.88 | 16.07 | 411,807 | -0.02(-0.12%) |
Mar 25, 2015 | 16.37 | 16.57 | 16.05 | 16.09 | 529,366 | -0.29(-1.77%) |
Mar 24, 2015 | 16.30 | 16.48 | 16.10 | 16.38 | 417,866 | +0.07(+0.43%) |
Mar 23, 2015 | 15.85 | 16.37 | 15.73 | 16.31 | 476,337 | +0.47(+2.97%) |
Mar 20, 2015 | 15.90 | 16.04 | 15.72 | 15.84 | 548,904 | -0.01(-0.06%) |
Mar 19, 2015 | 15.49 | 15.99 | 15.42 | 15.85 | 605,833 | +0.36(+2.32%) |
Mar 18, 2015 | 15.40 | 15.64 | 15.22 | 15.49 | 564,885 | +0.02(+0.13%) |
Mar 17, 2015 | 15.39 | 15.54 | 15.24 | 15.47 | 325,099 | +0.07(+0.45%) |
Mar 16, 2015 | 15.35 | 15.63 | 15.31 | 15.40 | 687,568 | +0.15(+0.98%) |
Mar 13, 2015 | 15.05 | 15.33 | 15.01 | 15.25 | 937,117 | +0.12(+0.79%) |
Mar 12, 2015 | 15.01 | 15.26 | 14.98 | 15.13 | 2,205,324 | -0.01(-0.07%) |
Mar 11, 2015 | 15.79 | 16.58 | 14.81 | 15.14 | 8,700,622 | -2.93(-16.21%) |
Mar 10, 2015 | 17.93 | 18.21 | 17.64 | 18.07 | 1,138,750 | -0.04(-0.22%) |
Mar 09, 2015 | 19.15 | 19.32 | 18.04 | 18.11 | 652,757 | -0.96(-5.03%) |
Mar 06, 2015 | 18.70 | 19.11 | 18.70 | 19.07 | 239,906 | +0.19(+1.01%) |
Mar 05, 2015 | 18.83 | 19.16 | 18.73 | 18.88 | 170,611 | +0.02(+0.11%) |
Mar 04, 2015 | 18.95 | 19.12 | 18.73 | 18.86 | 597,844 | -0.20(-1.05%) |
Mar 03, 2015 | 19.08 | 19.34 | 18.98 | 19.06 | 180,300 | -0.11(-0.57%) |