Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.42 | 14.83 | 14.42 | 14.76 | 53,497 | +0.17(+1.18%) |
May 28, 2015 | 14.66 | 14.82 | 14.05 | 14.59 | 37,704 | -0.10(-0.69%) |
May 27, 2015 | 14.66 | 14.98 | 14.13 | 14.69 | 40,277 | +0.02(+0.16%) |
May 26, 2015 | 14.64 | 14.88 | 14.45 | 14.66 | 41,974 | +0.04(+0.27%) |
May 22, 2015 | 15.35 | 14.62 | 14.62 | 14.62 | 31,762 | -0.80(-5.21%) |
May 21, 2015 | 14.78 | 15.62 | 14.78 | 15.43 | 32,600 | +0.66(+4.44%) |
May 20, 2015 | 14.79 | 14.91 | 14.73 | 14.77 | 29,361 | +0.00(+0.00%) |
May 19, 2015 | 14.59 | 15.07 | 14.58 | 14.77 | 37,786 | +0.05(+0.37%) |
May 18, 2015 | 13.90 | 14.87 | 13.90 | 14.72 | 55,235 | +0.87(+6.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.52 | 13.85 | 47,471 | -0.28(-1.99%) |
May 14, 2015 | 14.02 | 14.59 | 13.90 | 14.13 | 65,866 | +0.29(+2.09%) |
May 13, 2015 | 13.38 | 14.07 | 13.38 | 13.84 | 41,147 | +0.23(+1.66%) |
May 12, 2015 | 14.00 | 14.00 | 13.45 | 13.62 | 64,419 | -0.42(-3.00%) |
May 11, 2015 | 13.12 | 14.09 | 13.11 | 14.04 | 47,550 | +1.01(+7.76%) |
May 08, 2015 | 12.90 | 13.19 | 12.90 | 13.03 | 77,169 | +0.03(+0.24%) |
May 07, 2015 | 12.86 | 13.00 | 12.58 | 13.00 | 37,202 | +0.17(+1.33%) |
May 06, 2015 | 13.18 | 13.18 | 12.72 | 12.83 | 30,201 | -0.25(-1.90%) |
May 05, 2015 | 13.27 | 13.28 | 12.98 | 13.07 | 41,446 | -0.23(-1.69%) |
May 04, 2015 | 12.86 | 13.41 | 12.86 | 13.30 | 69,708 | +0.26(+2.00%) |
May 01, 2015 | 13.18 | 13.32 | 12.99 | 13.04 | 68,429 | -0.17(-1.32%) |
Apr 30, 2015 | 13.83 | 13.98 | 12.94 | 13.21 | 102,211 | -0.63(-4.55%) |
Apr 29, 2015 | 14.29 | 14.54 | 13.72 | 13.84 | 35,010 | -0.44(-3.05%) |
Apr 28, 2015 | 14.44 | 14.44 | 13.99 | 14.28 | 68,502 | +0.05(+0.38%) |
Apr 27, 2015 | 14.57 | 14.95 | 14.10 | 14.22 | 56,943 | -0.56(-3.79%) |
Apr 24, 2015 | 14.98 | 15.46 | 14.61 | 14.78 | 64,624 | -0.06(-0.42%) |
Apr 23, 2015 | 16.21 | 16.51 | 14.77 | 14.85 | 54,797 | -1.36(-8.39%) |
Apr 22, 2015 | 16.71 | 16.74 | 15.97 | 16.21 | 94,937 | -0.74(-4.36%) |
Apr 21, 2015 | 17.40 | 17.40 | 16.73 | 16.95 | 58,529 | -0.36(-2.07%) |
Apr 20, 2015 | 16.84 | 17.56 | 16.56 | 17.30 | 49,720 | +0.59(+3.53%) |
Apr 17, 2015 | 16.48 | 17.39 | 16.28 | 16.71 | 33,242 | +0.13(+0.80%) |
Apr 16, 2015 | 17.05 | 17.17 | 16.36 | 16.58 | 36,735 | -0.46(-2.69%) |
Apr 15, 2015 | 17.25 | 17.30 | 16.79 | 17.04 | 26,927 | -0.39(-2.23%) |
Apr 14, 2015 | 17.28 | 17.53 | 16.60 | 17.43 | 57,004 | +0.17(+0.99%) |
Apr 13, 2015 | 17.88 | 18.45 | 16.96 | 17.26 | 69,247 | -0.68(-3.81%) |
Apr 10, 2015 | 17.44 | 18.17 | 17.24 | 17.94 | 88,887 | +0.54(+3.08%) |
Apr 09, 2015 | 17.07 | 17.63 | 16.98 | 17.40 | 49,990 | +0.31(+1.82%) |
Apr 08, 2015 | 16.05 | 17.37 | 16.05 | 17.09 | 62,425 | +0.91(+5.62%) |
Apr 07, 2015 | 15.73 | 16.32 | 15.69 | 16.18 | 48,703 | +0.22(+1.36%) |
Apr 06, 2015 | 15.16 | 16.00 | 15.06 | 15.97 | 44,202 | +0.76(+5.01%) |
Apr 02, 2015 | 14.77 | 15.20 | 15.20 | 15.20 | 76,931 | +0.31(+2.09%) |
Apr 01, 2015 | 14.69 | 14.92 | 14.29 | 14.89 | 61,801 | +0.15(+1.00%) |
Mar 31, 2015 | 14.82 | 14.92 | 14.67 | 14.75 | 24,045 | +0.02(+0.16%) |
Mar 30, 2015 | 14.75 | 14.92 | 14.27 | 14.72 | 28,785 | +0.04(+0.26%) |
Mar 27, 2015 | 14.80 | 14.85 | 14.54 | 14.68 | 20,718 | -0.09(-0.58%) |
Mar 26, 2015 | 14.61 | 15.20 | 14.55 | 14.77 | 23,528 | +0.00(+0.00%) |
Mar 25, 2015 | 15.16 | 15.16 | 14.11 | 14.77 | 50,533 | -0.06(-0.42%) |
Mar 24, 2015 | 15.69 | 16.26 | 14.70 | 14.83 | 62,523 | -0.86(-5.50%) |
Mar 23, 2015 | 15.67 | 16.05 | 15.45 | 15.69 | 74,972 | +0.02(+0.10%) |
Mar 20, 2015 | 14.26 | 15.69 | 14.26 | 15.68 | 122,117 | +1.41(+9.92%) |
Mar 19, 2015 | 14.29 | 14.34 | 14.19 | 14.26 | 27,075 | -0.02(-0.16%) |
Mar 18, 2015 | 14.24 | 14.30 | 14.09 | 14.29 | 27,475 | +0.02(+0.16%) |
Mar 17, 2015 | 14.12 | 14.30 | 14.11 | 14.26 | 36,354 | +0.04(+0.27%) |
Mar 16, 2015 | 14.12 | 14.31 | 14.08 | 14.22 | 27,700 | -0.05(-0.33%) |
Mar 13, 2015 | 14.15 | 14.35 | 14.12 | 14.27 | 26,451 | +0.02(+0.16%) |
Mar 12, 2015 | 13.99 | 14.36 | 13.99 | 14.25 | 32,096 | +0.10(+0.71%) |
Mar 11, 2015 | 14.39 | 14.42 | 14.05 | 14.15 | 31,193 | +0.03(+0.22%) |
Mar 10, 2015 | 14.07 | 14.46 | 14.05 | 14.12 | 23,634 | -0.23(-1.57%) |
Mar 09, 2015 | 14.45 | 14.45 | 14.11 | 14.34 | 34,865 | -0.07(-0.49%) |
Mar 06, 2015 | 14.41 | 14.49 | 14.08 | 14.41 | 26,717 | +0.11(+0.76%) |
Mar 05, 2015 | 14.26 | 14.57 | 14.06 | 14.30 | 38,368 | -0.12(-0.81%) |
Mar 04, 2015 | 14.12 | 14.46 | 13.92 | 14.42 | 33,832 | +0.17(+1.20%) |
Mar 03, 2015 | 14.38 | 14.38 | 14.03 | 14.25 | 28,197 | +0.02(+0.11%) |