Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.22 | 12.28 | 11.95 | 12.10 | 618,348 | -0.14(-1.11%) |
May 28, 2015 | 12.25 | 12.31 | 12.12 | 12.24 | 406,890 | -0.06(-0.47%) |
May 27, 2015 | 12.41 | 12.49 | 12.22 | 12.29 | 808,691 | -0.04(-0.35%) |
May 26, 2015 | 12.41 | 12.41 | 12.18 | 12.34 | 922,411 | -0.17(-1.32%) |
May 22, 2015 | 12.74 | 12.50 | 12.50 | 12.50 | 864,263 | -0.29(-2.30%) |
May 21, 2015 | 12.95 | 12.99 | 12.74 | 12.80 | 433,460 | -0.10(-0.78%) |
May 20, 2015 | 13.07 | 13.18 | 12.89 | 12.90 | 563,743 | -0.19(-1.48%) |
May 19, 2015 | 13.23 | 13.34 | 12.84 | 13.09 | 1,104,838 | -0.24(-1.83%) |
May 18, 2015 | 13.37 | 13.43 | 13.23 | 13.34 | 411,980 | -0.08(-0.59%) |
May 15, 2015 | 13.36 | 13.48 | 13.04 | 13.41 | 718,648 | +0.09(+0.65%) |
May 14, 2015 | 13.05 | 13.67 | 13.03 | 13.33 | 1,044,015 | +0.28(+2.15%) |
May 13, 2015 | 13.85 | 13.86 | 13.02 | 13.05 | 1,143,204 | -0.32(-2.38%) |
May 12, 2015 | 12.79 | 13.41 | 12.74 | 13.37 | 1,041,956 | +0.62(+4.83%) |
May 11, 2015 | 13.25 | 13.30 | 12.74 | 12.75 | 871,637 | -0.58(-4.36%) |
May 08, 2015 | 13.74 | 13.78 | 13.10 | 13.33 | 1,411,364 | -0.34(-2.49%) |
May 07, 2015 | 14.06 | 14.32 | 13.42 | 13.67 | 1,835,747 | -0.94(-6.44%) |
May 06, 2015 | 14.69 | 14.78 | 14.43 | 14.61 | 803,156 | +0.07(+0.49%) |
May 05, 2015 | 14.95 | 15.24 | 14.46 | 14.54 | 584,307 | -0.34(-2.28%) |
May 04, 2015 | 14.94 | 15.20 | 14.80 | 14.88 | 534,561 | -0.02(-0.14%) |
May 01, 2015 | 14.83 | 15.07 | 14.80 | 14.90 | 602,202 | +0.07(+0.48%) |
Apr 30, 2015 | 15.07 | 15.15 | 14.79 | 14.83 | 401,650 | -0.33(-2.15%) |
Apr 29, 2015 | 15.13 | 15.54 | 15.02 | 15.16 | 444,209 | -0.05(-0.33%) |
Apr 28, 2015 | 15.00 | 15.21 | 15.00 | 15.21 | 251,714 | +0.18(+1.18%) |
Apr 27, 2015 | 14.90 | 15.24 | 14.79 | 15.03 | 428,077 | +0.19(+1.29%) |
Apr 24, 2015 | 14.89 | 15.19 | 14.70 | 14.84 | 450,896 | -0.03(-0.19%) |
Apr 23, 2015 | 14.80 | 14.94 | 14.71 | 14.87 | 460,943 | +0.10(+0.67%) |
Apr 22, 2015 | 14.87 | 15.02 | 14.66 | 14.77 | 467,471 | -0.11(-0.76%) |
Apr 21, 2015 | 15.32 | 15.41 | 14.80 | 14.88 | 794,458 | -0.47(-3.04%) |
Apr 20, 2015 | 15.42 | 15.50 | 15.29 | 15.35 | 426,819 | -0.08(-0.50%) |
Apr 17, 2015 | 15.48 | 15.59 | 15.31 | 15.43 | 435,664 | -0.16(-1.04%) |
Apr 16, 2015 | 15.85 | 15.94 | 15.41 | 15.59 | 530,777 | -0.33(-2.05%) |
Apr 15, 2015 | 15.85 | 16.01 | 15.70 | 15.92 | 466,414 | +0.17(+1.08%) |
Apr 14, 2015 | 15.22 | 15.78 | 15.15 | 15.75 | 625,487 | +0.59(+3.93%) |
Apr 13, 2015 | 15.06 | 15.19 | 14.97 | 15.15 | 184,122 | +0.10(+0.66%) |
Apr 10, 2015 | 15.16 | 15.29 | 15.02 | 15.05 | 320,872 | -0.06(-0.42%) |
Apr 09, 2015 | 14.82 | 15.21 | 14.82 | 15.12 | 240,058 | +0.25(+1.67%) |
Apr 08, 2015 | 14.85 | 15.00 | 14.69 | 14.87 | 285,666 | -0.03(-0.19%) |
Apr 07, 2015 | 15.04 | 15.19 | 14.88 | 14.90 | 286,409 | -0.15(-0.99%) |
Apr 06, 2015 | 14.37 | 15.09 | 14.37 | 15.04 | 693,478 | +0.67(+4.68%) |
Apr 02, 2015 | 14.51 | 14.37 | 14.37 | 14.37 | 391,250 | -0.21(-1.46%) |
Apr 01, 2015 | 14.39 | 14.61 | 14.23 | 14.58 | 444,165 | +0.19(+1.33%) |
Mar 31, 2015 | 14.37 | 14.44 | 14.07 | 14.39 | 802,659 | -0.11(-0.73%) |
Mar 30, 2015 | 14.49 | 14.63 | 14.45 | 14.50 | 388,296 | +0.04(+0.24%) |
Mar 27, 2015 | 14.83 | 14.90 | 14.41 | 14.46 | 622,772 | -0.42(-2.81%) |
Mar 26, 2015 | 15.19 | 15.19 | 14.84 | 14.88 | 637,347 | -0.25(-1.68%) |
Mar 25, 2015 | 14.97 | 15.55 | 14.85 | 15.14 | 994,912 | +0.26(+1.76%) |
Mar 24, 2015 | 14.85 | 14.95 | 14.57 | 14.87 | 796,062 | +0.08(+0.53%) |
Mar 23, 2015 | 14.27 | 14.84 | 14.20 | 14.80 | 824,803 | +0.44(+3.06%) |
Mar 20, 2015 | 14.39 | 14.51 | 14.20 | 14.36 | 862,643 | +0.04(+0.25%) |
Mar 19, 2015 | 14.37 | 14.44 | 14.24 | 14.32 | 603,328 | -0.09(-0.59%) |
Mar 18, 2015 | 14.17 | 14.55 | 14.08 | 14.41 | 808,455 | +0.18(+1.24%) |
Mar 17, 2015 | 14.27 | 14.31 | 14.10 | 14.23 | 1,234,967 | -0.12(-0.84%) |
Mar 16, 2015 | 14.49 | 14.56 | 14.10 | 14.35 | 1,089,012 | -0.13(-0.93%) |
Mar 13, 2015 | 14.29 | 14.58 | 14.20 | 14.49 | 1,052,522 | +0.12(+0.84%) |
Mar 12, 2015 | 14.22 | 14.53 | 14.20 | 14.37 | 841,895 | +0.21(+1.50%) |
Mar 11, 2015 | 14.12 | 14.24 | 14.05 | 14.15 | 680,975 | -0.01(-0.05%) |
Mar 10, 2015 | 13.98 | 14.44 | 13.98 | 14.16 | 1,045,131 | +0.01(+0.05%) |
Mar 09, 2015 | 14.05 | 14.34 | 13.98 | 14.15 | 1,063,826 | +0.27(+1.94%) |
Mar 06, 2015 | 14.43 | 14.56 | 13.74 | 13.88 | 2,000,779 | -0.35(-2.44%) |
Mar 05, 2015 | 14.41 | 14.60 | 13.95 | 14.23 | 2,173,883 | -0.19(-1.33%) |
Mar 04, 2015 | 14.32 | 14.55 | 14.11 | 14.42 | 1,033,018 | +0.05(+0.34%) |
Mar 03, 2015 | 14.92 | 15.07 | 14.17 | 14.37 | 1,031,826 | -0.65(-4.33%) |