Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.58 | 14.78 | 14.31 | 14.54 | 12,002 | -0.14(-0.94%) |
May 28, 2015 | 14.62 | 14.71 | 14.53 | 14.68 | 4,530 | +0.20(+1.38%) |
May 27, 2015 | 14.62 | 14.76 | 14.48 | 14.48 | 18,457 | -0.18(-1.24%) |
May 26, 2015 | 14.65 | 14.85 | 14.56 | 14.66 | 9,454 | -0.06(-0.38%) |
May 22, 2015 | 14.38 | 14.72 | 14.72 | 14.72 | 4,137 | +0.07(+0.48%) |
May 21, 2015 | 14.49 | 14.66 | 14.29 | 14.65 | 14,318 | +0.41(+2.85%) |
May 20, 2015 | 14.59 | 14.85 | 14.22 | 14.24 | 12,783 | -0.32(-2.21%) |
May 19, 2015 | 14.50 | 14.67 | 14.42 | 14.57 | 12,278 | +0.16(+1.12%) |
May 18, 2015 | 14.21 | 14.72 | 14.21 | 14.40 | 27,258 | +0.21(+1.48%) |
May 15, 2015 | 14.46 | 14.46 | 14.16 | 14.19 | 7,351 | -0.39(-2.69%) |
May 14, 2015 | 14.61 | 14.61 | 14.12 | 14.59 | 5,787 | -0.12(-0.81%) |
May 13, 2015 | 14.38 | 14.38 | 13.47 | 14.71 | 12,221 | +0.41(+2.89%) |
May 12, 2015 | 13.14 | 14.36 | 13.07 | 14.29 | 13,985 | +1.44(+11.18%) |
May 11, 2015 | 13.28 | 13.58 | 12.81 | 12.86 | 17,190 | -0.27(-2.03%) |
May 08, 2015 | 13.46 | 13.48 | 13.11 | 13.12 | 7,234 | -0.48(-3.51%) |
May 07, 2015 | 13.72 | 13.97 | 13.59 | 13.60 | 12,278 | +0.03(+0.21%) |
May 06, 2015 | 13.78 | 13.78 | 13.53 | 13.57 | 4,867 | -0.12(-0.87%) |
May 05, 2015 | 13.70 | 14.02 | 13.47 | 13.69 | 12,943 | -0.01(-0.10%) |
May 04, 2015 | 13.93 | 14.07 | 13.70 | 13.70 | 10,742 | -0.25(-1.81%) |
May 01, 2015 | 13.49 | 14.00 | 12.97 | 13.96 | 15,987 | +0.42(+3.11%) |
Apr 30, 2015 | 13.84 | 13.84 | 13.54 | 13.54 | 14,609 | -0.32(-2.28%) |
Apr 29, 2015 | 14.16 | 14.16 | 13.84 | 13.85 | 6,921 | -0.08(-0.60%) |
Apr 28, 2015 | 13.77 | 14.09 | 13.77 | 13.94 | 7,899 | +0.15(+1.12%) |
Apr 27, 2015 | 14.33 | 14.37 | 13.78 | 13.78 | 17,554 | -0.63(-4.38%) |
Apr 24, 2015 | 14.23 | 14.53 | 14.23 | 14.41 | 8,859 | +0.04(+0.29%) |
Apr 23, 2015 | 14.52 | 14.63 | 14.37 | 14.37 | 7,776 | -0.23(-1.58%) |
Apr 22, 2015 | 14.58 | 14.64 | 14.33 | 14.60 | 9,372 | +0.10(+0.67%) |
Apr 21, 2015 | 14.53 | 14.53 | 14.10 | 14.50 | 14,375 | +0.20(+1.38%) |
Apr 20, 2015 | 14.08 | 14.65 | 14.08 | 14.31 | 10,000 | +0.39(+2.82%) |
Apr 17, 2015 | 14.43 | 14.45 | 13.86 | 13.91 | 12,852 | -0.39(-2.74%) |
Apr 16, 2015 | 14.27 | 14.31 | 14.19 | 14.31 | 6,669 | -0.18(-1.21%) |
Apr 15, 2015 | 14.31 | 14.83 | 14.31 | 14.48 | 10,235 | +0.18(+1.22%) |
Apr 14, 2015 | 14.57 | 15.27 | 14.23 | 14.31 | 18,169 | -0.44(-2.99%) |
Apr 13, 2015 | 14.62 | 15.04 | 14.08 | 14.75 | 27,022 | +0.20(+1.35%) |
Apr 10, 2015 | 14.40 | 14.61 | 14.03 | 14.55 | 7,700 | +0.23(+1.62%) |
Apr 09, 2015 | 14.80 | 14.88 | 14.31 | 14.32 | 9,920 | -0.36(-2.44%) |
Apr 08, 2015 | 14.17 | 15.63 | 14.17 | 14.68 | 27,397 | +0.43(+3.05%) |
Apr 07, 2015 | 13.98 | 14.37 | 13.98 | 14.24 | 14,388 | +0.53(+3.83%) |
Apr 06, 2015 | 13.33 | 14.17 | 13.33 | 13.72 | 14,692 | +0.39(+2.89%) |
Apr 02, 2015 | 13.16 | 13.33 | 13.33 | 13.33 | 38,518 | +0.33(+2.53%) |
Apr 01, 2015 | 13.01 | 13.31 | 13.00 | 13.00 | 22,088 | -0.15(-1.12%) |
Mar 31, 2015 | 12.90 | 13.50 | 12.67 | 13.15 | 15,308 | +0.25(+1.90%) |
Mar 30, 2015 | 13.57 | 13.57 | 12.90 | 12.90 | 12,765 | -0.48(-3.56%) |
Mar 27, 2015 | 13.41 | 13.57 | 13.07 | 13.38 | 2,761 | +0.07(+0.55%) |
Mar 26, 2015 | 13.32 | 13.60 | 13.01 | 13.31 | 6,315 | -0.09(-0.65%) |
Mar 25, 2015 | 13.45 | 13.88 | 13.14 | 13.40 | 26,095 | -0.10(-0.73%) |
Mar 24, 2015 | 13.35 | 14.19 | 13.34 | 13.49 | 23,242 | +0.16(+1.21%) |
Mar 23, 2015 | 13.44 | 13.50 | 13.05 | 13.33 | 11,866 | +0.05(+0.37%) |
Mar 20, 2015 | 13.25 | 13.37 | 13.00 | 13.28 | 6,302 | +0.04(+0.26%) |
Mar 19, 2015 | 12.92 | 13.30 | 12.92 | 13.25 | 3,355 | +0.51(+4.02%) |
Mar 18, 2015 | 12.27 | 13.32 | 12.20 | 12.74 | 18,192 | +0.20(+1.57%) |
Mar 17, 2015 | 11.92 | 12.62 | 11.92 | 12.54 | 14,959 | +0.54(+4.50%) |
Mar 16, 2015 | 12.51 | 12.53 | 11.99 | 12.00 | 40,769 | -0.67(-5.26%) |
Mar 13, 2015 | 12.79 | 12.79 | 12.55 | 12.67 | 14,943 | -0.01(-0.06%) |
Mar 12, 2015 | 12.77 | 12.82 | 12.67 | 12.67 | 8,091 | -0.10(-0.77%) |
Mar 11, 2015 | 12.69 | 13.16 | 12.27 | 12.77 | 58,312 | -0.13(-0.98%) |
Mar 10, 2015 | 12.95 | 12.97 | 12.64 | 12.90 | 14,725 | -0.04(-0.33%) |
Mar 09, 2015 | 12.97 | 13.10 | 12.13 | 12.94 | 41,321 | -0.10(-0.75%) |
Mar 06, 2015 | 12.62 | 13.38 | 12.62 | 13.04 | 16,438 | +0.42(+3.33%) |
Mar 05, 2015 | 13.32 | 13.43 | 12.44 | 12.62 | 52,263 | -0.54(-4.10%) |
Mar 04, 2015 | 15.11 | 15.42 | 13.09 | 13.16 | 140,587 | -2.26(-14.68%) |
Mar 03, 2015 | 15.77 | 16.05 | 14.98 | 15.42 | 50,467 | -0.47(-2.96%) |