Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.56 | 14.97 | 14.56 | 14.90 | 52,999 | +0.17(+1.18%) |
May 28, 2015 | 14.80 | 14.96 | 14.18 | 14.72 | 37,353 | -0.10(-0.69%) |
May 27, 2015 | 14.80 | 15.12 | 14.27 | 14.82 | 39,902 | +0.02(+0.16%) |
May 26, 2015 | 14.78 | 15.02 | 14.58 | 14.80 | 41,583 | +0.04(+0.27%) |
May 22, 2015 | 15.49 | 14.76 | 14.76 | 14.76 | 31,466 | -0.81(-5.21%) |
May 21, 2015 | 14.92 | 15.77 | 14.92 | 15.57 | 32,297 | +0.66(+4.44%) |
May 20, 2015 | 14.93 | 15.05 | 14.86 | 14.91 | 29,088 | +0.00(+0.00%) |
May 19, 2015 | 14.72 | 15.21 | 14.71 | 14.91 | 37,434 | +0.06(+0.37%) |
May 18, 2015 | 14.03 | 15.01 | 14.03 | 14.86 | 54,721 | +0.87(+6.26%) |
May 15, 2015 | 14.34 | 14.34 | 13.64 | 13.98 | 47,029 | -0.28(-1.99%) |
May 14, 2015 | 14.15 | 14.73 | 14.03 | 14.27 | 65,253 | +0.29(+2.09%) |
May 13, 2015 | 13.51 | 14.20 | 13.51 | 13.97 | 40,764 | +0.23(+1.66%) |
May 12, 2015 | 14.13 | 14.13 | 13.57 | 13.75 | 63,819 | -0.43(-3.00%) |
May 11, 2015 | 13.24 | 14.23 | 13.23 | 14.17 | 47,108 | +1.02(+7.76%) |
May 08, 2015 | 13.02 | 13.31 | 13.02 | 13.15 | 76,451 | +0.03(+0.24%) |
May 07, 2015 | 12.99 | 13.12 | 12.70 | 13.12 | 36,856 | +0.17(+1.33%) |
May 06, 2015 | 13.30 | 13.30 | 12.84 | 12.95 | 29,920 | -0.25(-1.90%) |
May 05, 2015 | 13.39 | 13.41 | 13.10 | 13.20 | 41,060 | -0.23(-1.70%) |
May 04, 2015 | 12.98 | 13.53 | 12.98 | 13.42 | 69,059 | +0.26(+2.00%) |
May 01, 2015 | 13.30 | 13.45 | 13.11 | 13.16 | 67,792 | -0.18(-1.32%) |
Apr 30, 2015 | 13.96 | 14.11 | 13.07 | 13.34 | 101,259 | -0.64(-4.55%) |
Apr 29, 2015 | 14.43 | 14.67 | 13.85 | 13.97 | 34,684 | -0.44(-3.05%) |
Apr 28, 2015 | 14.58 | 14.58 | 14.12 | 14.41 | 67,865 | +0.05(+0.38%) |
Apr 27, 2015 | 14.70 | 15.09 | 14.23 | 14.36 | 56,413 | -0.56(-3.79%) |
Apr 24, 2015 | 15.12 | 15.61 | 14.74 | 14.92 | 64,022 | -0.06(-0.42%) |
Apr 23, 2015 | 16.37 | 16.67 | 14.91 | 14.99 | 54,287 | -1.37(-8.39%) |
Apr 22, 2015 | 16.87 | 16.89 | 16.12 | 16.36 | 94,053 | -0.75(-4.36%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.88 | 17.10 | 57,985 | -0.36(-2.07%) |
Apr 20, 2015 | 17.00 | 17.72 | 16.72 | 17.47 | 49,257 | +0.60(+3.53%) |
Apr 17, 2015 | 16.63 | 17.56 | 16.44 | 16.87 | 32,933 | +0.13(+0.80%) |
Apr 16, 2015 | 17.21 | 17.33 | 16.52 | 16.74 | 36,393 | -0.46(-2.69%) |
Apr 15, 2015 | 17.41 | 17.46 | 16.95 | 17.20 | 26,676 | -0.39(-2.23%) |
Apr 14, 2015 | 17.44 | 17.69 | 16.76 | 17.59 | 56,473 | +0.17(+0.99%) |
Apr 13, 2015 | 18.05 | 18.62 | 17.12 | 17.42 | 68,603 | -0.69(-3.81%) |
Apr 10, 2015 | 17.60 | 18.34 | 17.40 | 18.11 | 88,059 | +0.54(+3.08%) |
Apr 09, 2015 | 17.23 | 17.79 | 17.14 | 17.57 | 49,524 | +0.31(+1.82%) |
Apr 08, 2015 | 16.20 | 17.53 | 16.20 | 17.25 | 61,844 | +0.92(+5.62%) |
Apr 07, 2015 | 15.88 | 16.48 | 15.83 | 16.34 | 48,250 | +0.22(+1.36%) |
Apr 06, 2015 | 15.30 | 16.15 | 15.20 | 16.12 | 43,790 | +0.77(+5.01%) |
Apr 02, 2015 | 14.91 | 15.35 | 15.35 | 15.35 | 76,215 | +0.31(+2.09%) |
Apr 01, 2015 | 14.83 | 15.06 | 14.42 | 15.03 | 61,226 | +0.15(+1.00%) |
Mar 31, 2015 | 14.96 | 15.06 | 14.81 | 14.88 | 23,821 | +0.02(+0.16%) |
Mar 30, 2015 | 14.88 | 15.06 | 14.41 | 14.86 | 28,517 | +0.04(+0.26%) |
Mar 27, 2015 | 14.94 | 14.99 | 14.68 | 14.82 | 20,525 | -0.09(-0.58%) |
Mar 26, 2015 | 14.75 | 15.34 | 14.69 | 14.91 | 23,309 | +0.00(+0.00%) |
Mar 25, 2015 | 15.30 | 15.30 | 14.24 | 14.91 | 50,062 | -0.06(-0.42%) |
Mar 24, 2015 | 15.84 | 16.41 | 14.84 | 14.97 | 61,941 | -0.87(-5.50%) |
Mar 23, 2015 | 15.82 | 16.20 | 15.59 | 15.84 | 74,274 | +0.02(+0.10%) |
Mar 20, 2015 | 14.40 | 15.84 | 14.39 | 15.83 | 120,980 | +1.43(+9.92%) |
Mar 19, 2015 | 14.43 | 14.48 | 14.33 | 14.40 | 26,823 | -0.02(-0.16%) |
Mar 18, 2015 | 14.37 | 14.44 | 14.22 | 14.42 | 27,219 | +0.02(+0.16%) |
Mar 17, 2015 | 14.26 | 14.44 | 14.24 | 14.40 | 36,016 | +0.04(+0.27%) |
Mar 16, 2015 | 14.25 | 14.44 | 14.22 | 14.36 | 27,442 | -0.05(-0.33%) |
Mar 13, 2015 | 14.29 | 14.48 | 14.25 | 14.41 | 26,205 | +0.02(+0.16%) |
Mar 12, 2015 | 14.12 | 14.49 | 14.12 | 14.38 | 31,797 | +0.10(+0.71%) |
Mar 11, 2015 | 14.52 | 14.55 | 14.18 | 14.28 | 30,903 | +0.03(+0.22%) |
Mar 10, 2015 | 14.21 | 14.59 | 14.19 | 14.25 | 23,414 | -0.23(-1.57%) |
Mar 09, 2015 | 14.59 | 14.59 | 14.25 | 14.48 | 34,540 | -0.07(-0.49%) |
Mar 06, 2015 | 14.55 | 14.62 | 14.22 | 14.55 | 26,469 | +0.11(+0.76%) |
Mar 05, 2015 | 14.40 | 14.70 | 14.19 | 14.44 | 38,011 | -0.12(-0.81%) |
Mar 04, 2015 | 14.26 | 14.59 | 14.05 | 14.55 | 33,517 | +0.17(+1.20%) |
Mar 03, 2015 | 14.52 | 14.52 | 14.16 | 14.38 | 27,934 | +0.02(+0.11%) |