Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.27 | 14.67 | 14.27 | 14.60 | 54,077 | +0.17(+1.18%) |
May 28, 2015 | 14.51 | 14.66 | 13.90 | 14.43 | 38,113 | -0.10(-0.69%) |
May 27, 2015 | 14.51 | 14.82 | 13.98 | 14.53 | 40,714 | +0.02(+0.16%) |
May 26, 2015 | 14.48 | 14.72 | 14.29 | 14.51 | 42,430 | +0.04(+0.27%) |
May 22, 2015 | 15.19 | 14.47 | 14.47 | 14.47 | 32,106 | -0.80(-5.21%) |
May 21, 2015 | 14.62 | 15.46 | 14.62 | 15.26 | 32,954 | +0.65(+4.44%) |
May 20, 2015 | 14.63 | 14.75 | 14.57 | 14.61 | 29,680 | +0.00(+0.00%) |
May 19, 2015 | 14.43 | 14.91 | 14.42 | 14.61 | 38,196 | +0.05(+0.37%) |
May 18, 2015 | 13.75 | 14.71 | 13.75 | 14.56 | 55,834 | +0.86(+6.26%) |
May 15, 2015 | 14.05 | 14.06 | 13.37 | 13.70 | 47,986 | -0.28(-1.99%) |
May 14, 2015 | 13.87 | 14.44 | 13.75 | 13.98 | 66,581 | +0.29(+2.09%) |
May 13, 2015 | 13.24 | 13.91 | 13.24 | 13.70 | 41,593 | +0.22(+1.66%) |
May 12, 2015 | 13.85 | 13.85 | 13.30 | 13.47 | 65,118 | -0.42(-3.00%) |
May 11, 2015 | 12.98 | 13.94 | 12.97 | 13.89 | 48,066 | +1.00(+7.76%) |
May 08, 2015 | 12.76 | 13.05 | 12.76 | 12.89 | 78,007 | +0.03(+0.24%) |
May 07, 2015 | 12.73 | 12.86 | 12.45 | 12.86 | 37,606 | +0.17(+1.33%) |
May 06, 2015 | 13.03 | 13.03 | 12.59 | 12.69 | 30,529 | -0.25(-1.90%) |
May 05, 2015 | 13.13 | 13.14 | 12.84 | 12.93 | 41,896 | -0.22(-1.69%) |
May 04, 2015 | 12.72 | 13.26 | 12.72 | 13.16 | 70,464 | +0.26(+2.00%) |
May 01, 2015 | 13.03 | 13.18 | 12.85 | 12.90 | 69,171 | -0.17(-1.32%) |
Apr 30, 2015 | 13.68 | 13.83 | 12.81 | 13.07 | 103,320 | -0.62(-4.55%) |
Apr 29, 2015 | 14.14 | 14.38 | 13.57 | 13.70 | 35,390 | -0.43(-3.05%) |
Apr 28, 2015 | 14.29 | 14.29 | 13.84 | 14.13 | 69,246 | +0.05(+0.38%) |
Apr 27, 2015 | 14.41 | 14.79 | 13.95 | 14.07 | 57,561 | -0.55(-3.79%) |
Apr 24, 2015 | 14.82 | 15.29 | 14.45 | 14.63 | 65,325 | -0.06(-0.42%) |
Apr 23, 2015 | 16.04 | 16.33 | 14.61 | 14.69 | 55,392 | -1.35(-8.39%) |
Apr 22, 2015 | 16.53 | 16.56 | 15.80 | 16.03 | 95,967 | -0.73(-4.36%) |
Apr 21, 2015 | 17.21 | 17.21 | 16.55 | 16.76 | 59,165 | -0.35(-2.07%) |
Apr 20, 2015 | 16.66 | 17.37 | 16.38 | 17.12 | 50,259 | +0.58(+3.53%) |
Apr 17, 2015 | 16.30 | 17.21 | 16.11 | 16.53 | 33,603 | +0.13(+0.80%) |
Apr 16, 2015 | 16.86 | 16.99 | 16.19 | 16.40 | 37,134 | -0.45(-2.69%) |
Apr 15, 2015 | 17.06 | 17.11 | 16.61 | 16.86 | 27,219 | -0.38(-2.23%) |
Apr 14, 2015 | 17.09 | 17.34 | 16.43 | 17.24 | 57,622 | +0.17(+0.99%) |
Apr 13, 2015 | 17.69 | 18.25 | 16.78 | 17.07 | 69,999 | -0.68(-3.81%) |
Apr 10, 2015 | 17.25 | 17.97 | 17.06 | 17.75 | 89,851 | +0.53(+3.08%) |
Apr 09, 2015 | 16.89 | 17.44 | 16.80 | 17.22 | 50,532 | +0.31(+1.82%) |
Apr 08, 2015 | 15.88 | 17.18 | 15.88 | 16.91 | 63,102 | +0.90(+5.62%) |
Apr 07, 2015 | 15.56 | 16.15 | 15.52 | 16.01 | 49,232 | +0.22(+1.36%) |
Apr 06, 2015 | 14.99 | 15.83 | 14.89 | 15.79 | 44,682 | +0.75(+5.01%) |
Apr 02, 2015 | 14.61 | 15.04 | 15.04 | 15.04 | 77,766 | +0.31(+2.09%) |
Apr 01, 2015 | 14.53 | 14.76 | 14.13 | 14.73 | 62,472 | +0.15(+1.00%) |
Mar 31, 2015 | 14.66 | 14.76 | 14.51 | 14.59 | 24,306 | +0.02(+0.16%) |
Mar 30, 2015 | 14.59 | 14.76 | 14.12 | 14.56 | 29,097 | +0.04(+0.26%) |
Mar 27, 2015 | 14.64 | 14.69 | 14.39 | 14.53 | 20,943 | -0.08(-0.58%) |
Mar 26, 2015 | 14.46 | 15.03 | 14.40 | 14.61 | 23,783 | +0.00(+0.00%) |
Mar 25, 2015 | 14.99 | 14.99 | 13.96 | 14.61 | 51,081 | -0.06(-0.42%) |
Mar 24, 2015 | 15.53 | 16.09 | 14.54 | 14.67 | 63,201 | -0.85(-5.50%) |
Mar 23, 2015 | 15.50 | 15.88 | 15.28 | 15.53 | 75,786 | +0.02(+0.10%) |
Mar 20, 2015 | 14.11 | 15.53 | 14.11 | 15.51 | 123,442 | +1.40(+9.92%) |
Mar 19, 2015 | 14.14 | 14.19 | 14.04 | 14.11 | 27,369 | -0.02(-0.16%) |
Mar 18, 2015 | 14.09 | 14.15 | 13.94 | 14.13 | 27,773 | +0.02(+0.16%) |
Mar 17, 2015 | 13.97 | 14.15 | 13.96 | 14.11 | 36,749 | +0.04(+0.27%) |
Mar 16, 2015 | 13.96 | 14.16 | 13.93 | 14.07 | 28,001 | -0.05(-0.33%) |
Mar 13, 2015 | 14.00 | 14.20 | 13.96 | 14.12 | 26,738 | +0.02(+0.16%) |
Mar 12, 2015 | 13.84 | 14.20 | 13.84 | 14.10 | 32,444 | +0.10(+0.71%) |
Mar 11, 2015 | 14.23 | 14.26 | 13.90 | 14.00 | 31,531 | +0.03(+0.22%) |
Mar 10, 2015 | 13.92 | 14.30 | 13.90 | 13.96 | 23,890 | -0.22(-1.57%) |
Mar 09, 2015 | 14.30 | 14.30 | 13.96 | 14.19 | 35,243 | -0.07(-0.49%) |
Mar 06, 2015 | 14.26 | 14.33 | 13.93 | 14.26 | 27,007 | +0.11(+0.76%) |
Mar 05, 2015 | 14.11 | 14.41 | 13.91 | 14.15 | 38,784 | -0.12(-0.81%) |
Mar 04, 2015 | 13.97 | 14.30 | 13.77 | 14.26 | 34,199 | +0.17(+1.20%) |
Mar 03, 2015 | 14.23 | 14.23 | 13.88 | 14.10 | 28,503 | +0.02(+0.11%) |