Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.30 | 14.70 | 14.30 | 14.63 | 53,952 | +0.17(+1.18%) |
May 28, 2015 | 14.54 | 14.69 | 13.93 | 14.46 | 38,025 | -0.10(-0.69%) |
May 27, 2015 | 14.54 | 14.86 | 14.01 | 14.56 | 40,620 | +0.02(+0.16%) |
May 26, 2015 | 14.52 | 14.76 | 14.33 | 14.54 | 42,332 | +0.04(+0.27%) |
May 22, 2015 | 15.22 | 14.50 | 14.50 | 14.50 | 32,032 | -0.80(-5.21%) |
May 21, 2015 | 14.66 | 15.49 | 14.66 | 15.30 | 32,878 | +0.65(+4.44%) |
May 20, 2015 | 14.66 | 14.79 | 14.60 | 14.65 | 29,612 | +0.00(+0.00%) |
May 19, 2015 | 14.46 | 14.94 | 14.45 | 14.65 | 38,108 | +0.05(+0.37%) |
May 18, 2015 | 13.78 | 14.75 | 13.78 | 14.59 | 55,705 | +0.86(+6.26%) |
May 15, 2015 | 14.08 | 14.09 | 13.40 | 13.73 | 47,875 | -0.28(-1.99%) |
May 14, 2015 | 13.90 | 14.47 | 13.78 | 14.01 | 66,427 | +0.29(+2.09%) |
May 13, 2015 | 13.27 | 13.95 | 13.27 | 13.73 | 41,497 | +0.22(+1.66%) |
May 12, 2015 | 13.88 | 13.88 | 13.33 | 13.50 | 64,967 | -0.42(-3.00%) |
May 11, 2015 | 13.01 | 13.97 | 13.00 | 13.92 | 47,955 | +1.00(+7.76%) |
May 08, 2015 | 12.79 | 13.08 | 12.79 | 12.92 | 77,826 | +0.03(+0.24%) |
May 07, 2015 | 12.76 | 12.89 | 12.48 | 12.89 | 37,519 | +0.17(+1.33%) |
May 06, 2015 | 13.06 | 13.06 | 12.62 | 12.72 | 30,458 | -0.25(-1.90%) |
May 05, 2015 | 13.16 | 13.17 | 12.87 | 12.96 | 41,799 | -0.22(-1.69%) |
May 04, 2015 | 12.75 | 13.30 | 12.75 | 13.19 | 70,301 | +0.26(+2.00%) |
May 01, 2015 | 13.06 | 13.21 | 12.88 | 12.93 | 69,012 | -0.17(-1.32%) |
Apr 30, 2015 | 13.71 | 13.86 | 12.84 | 13.10 | 103,081 | -0.62(-4.55%) |
Apr 29, 2015 | 14.17 | 14.41 | 13.60 | 13.73 | 35,308 | -0.43(-3.05%) |
Apr 28, 2015 | 14.32 | 14.32 | 13.87 | 14.16 | 69,086 | +0.05(+0.38%) |
Apr 27, 2015 | 14.44 | 14.82 | 13.98 | 14.10 | 57,428 | -0.55(-3.79%) |
Apr 24, 2015 | 14.85 | 15.33 | 14.48 | 14.66 | 65,174 | -0.06(-0.42%) |
Apr 23, 2015 | 16.08 | 16.37 | 14.64 | 14.72 | 55,264 | -1.35(-8.39%) |
Apr 22, 2015 | 16.57 | 16.59 | 15.84 | 16.07 | 95,745 | -0.73(-4.36%) |
Apr 21, 2015 | 17.25 | 17.25 | 16.59 | 16.80 | 59,028 | -0.35(-2.07%) |
Apr 20, 2015 | 16.70 | 17.41 | 16.42 | 17.16 | 50,143 | +0.59(+3.54%) |
Apr 17, 2015 | 16.34 | 17.25 | 16.15 | 16.57 | 33,525 | +0.13(+0.80%) |
Apr 16, 2015 | 16.90 | 17.03 | 16.22 | 16.44 | 37,048 | -0.45(-2.69%) |
Apr 15, 2015 | 17.10 | 17.15 | 16.65 | 16.89 | 27,156 | -0.39(-2.23%) |
Apr 14, 2015 | 17.13 | 17.38 | 16.46 | 17.28 | 57,489 | +0.17(+0.99%) |
Apr 13, 2015 | 17.73 | 18.29 | 16.82 | 17.11 | 69,837 | -0.68(-3.81%) |
Apr 10, 2015 | 17.29 | 18.01 | 17.10 | 17.79 | 89,644 | +0.53(+3.08%) |
Apr 09, 2015 | 16.93 | 17.48 | 16.84 | 17.26 | 50,415 | +0.31(+1.82%) |
Apr 08, 2015 | 15.92 | 17.22 | 15.92 | 16.95 | 62,956 | +0.90(+5.62%) |
Apr 07, 2015 | 15.60 | 16.19 | 15.55 | 16.05 | 49,118 | +0.22(+1.36%) |
Apr 06, 2015 | 15.03 | 15.86 | 14.93 | 15.83 | 44,578 | +0.76(+5.01%) |
Apr 02, 2015 | 14.64 | 15.08 | 15.08 | 15.08 | 77,586 | +0.31(+2.09%) |
Apr 01, 2015 | 14.57 | 14.79 | 14.17 | 14.77 | 62,327 | +0.15(+1.00%) |
Mar 31, 2015 | 14.69 | 14.79 | 14.54 | 14.62 | 24,250 | +0.02(+0.16%) |
Mar 30, 2015 | 14.62 | 14.79 | 14.15 | 14.60 | 29,030 | +0.04(+0.27%) |
Mar 27, 2015 | 14.68 | 14.72 | 14.42 | 14.56 | 20,895 | -0.08(-0.58%) |
Mar 26, 2015 | 14.49 | 15.07 | 14.43 | 14.64 | 23,728 | +0.00(+0.00%) |
Mar 25, 2015 | 15.03 | 15.03 | 13.99 | 14.64 | 50,963 | -0.06(-0.42%) |
Mar 24, 2015 | 15.56 | 16.12 | 14.57 | 14.71 | 63,055 | -0.86(-5.50%) |
Mar 23, 2015 | 15.54 | 15.92 | 15.32 | 15.56 | 75,610 | +0.02(+0.10%) |
Mar 20, 2015 | 14.14 | 15.56 | 14.14 | 15.55 | 123,156 | +1.40(+9.92%) |
Mar 19, 2015 | 14.17 | 14.22 | 14.07 | 14.14 | 27,305 | -0.02(-0.16%) |
Mar 18, 2015 | 14.12 | 14.18 | 13.97 | 14.17 | 27,709 | +0.02(+0.16%) |
Mar 17, 2015 | 14.00 | 14.18 | 13.99 | 14.14 | 36,664 | +0.04(+0.27%) |
Mar 16, 2015 | 14.00 | 14.19 | 13.97 | 14.10 | 27,936 | -0.05(-0.33%) |
Mar 13, 2015 | 14.04 | 14.23 | 14.00 | 14.15 | 26,676 | +0.02(+0.16%) |
Mar 12, 2015 | 13.87 | 14.24 | 13.87 | 14.13 | 32,369 | +0.10(+0.71%) |
Mar 11, 2015 | 14.27 | 14.30 | 13.93 | 14.03 | 31,459 | +0.03(+0.22%) |
Mar 10, 2015 | 13.96 | 14.34 | 13.94 | 14.00 | 23,835 | -0.22(-1.57%) |
Mar 09, 2015 | 14.33 | 14.33 | 13.99 | 14.22 | 35,161 | -0.07(-0.49%) |
Mar 06, 2015 | 14.29 | 14.37 | 13.97 | 14.29 | 26,945 | +0.11(+0.76%) |
Mar 05, 2015 | 14.14 | 14.44 | 13.94 | 14.18 | 38,694 | -0.12(-0.81%) |
Mar 04, 2015 | 14.00 | 14.34 | 13.80 | 14.30 | 34,120 | +0.17(+1.20%) |
Mar 03, 2015 | 14.26 | 14.26 | 13.91 | 14.13 | 28,437 | +0.02(+0.11%) |