Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.49 | 14.18 | 13.13 | 13.77 | 453,385 | +0.92(+7.16%) |
May 28, 2015 | 13.15 | 13.57 | 12.80 | 12.85 | 47,951 | -0.28(-2.13%) |
May 27, 2015 | 12.64 | 13.16 | 12.44 | 13.13 | 141,229 | +0.42(+3.30%) |
May 26, 2015 | 12.98 | 13.37 | 12.50 | 12.71 | 132,288 | -0.34(-2.61%) |
May 22, 2015 | 13.10 | 13.05 | 13.05 | 13.05 | 90,000 | -0.20(-1.51%) |
May 21, 2015 | 13.59 | 13.72 | 12.68 | 13.25 | 140,617 | -0.30(-2.21%) |
May 20, 2015 | 13.43 | 13.75 | 13.13 | 13.55 | 69,246 | +0.18(+1.35%) |
May 19, 2015 | 13.38 | 13.59 | 13.01 | 13.37 | 186,145 | -0.05(-0.37%) |
May 18, 2015 | 13.31 | 13.70 | 13.10 | 13.42 | 141,558 | -0.01(-0.07%) |
May 15, 2015 | 13.63 | 13.80 | 13.21 | 13.43 | 159,856 | -0.17(-1.25%) |
May 14, 2015 | 13.48 | 13.86 | 13.01 | 13.60 | 95,915 | +0.15(+1.12%) |
May 13, 2015 | 13.51 | 13.95 | 13.35 | 13.45 | 91,791 | +0.02(+0.15%) |
May 12, 2015 | 13.46 | 13.84 | 13.27 | 13.43 | 117,150 | -0.17(-1.25%) |
May 11, 2015 | 14.40 | 14.99 | 13.51 | 13.60 | 117,414 | -0.72(-5.03%) |
May 08, 2015 | 13.60 | 14.34 | 13.60 | 14.32 | 103,179 | +0.85(+6.31%) |
May 07, 2015 | 13.52 | 13.71 | 13.25 | 13.47 | 42,002 | +0.06(+0.45%) |
May 06, 2015 | 13.50 | 13.82 | 13.23 | 13.41 | 82,515 | +0.04(+0.30%) |
May 05, 2015 | 13.77 | 13.81 | 13.20 | 13.37 | 95,892 | -0.51(-3.67%) |
May 04, 2015 | 13.92 | 14.22 | 13.71 | 13.88 | 158,314 | +0.03(+0.22%) |
May 01, 2015 | 14.04 | 14.40 | 13.65 | 13.85 | 93,649 | -0.04(-0.29%) |
Apr 30, 2015 | 14.68 | 14.79 | 13.75 | 13.89 | 134,729 | -1.00(-6.72%) |
Apr 29, 2015 | 15.46 | 15.46 | 14.45 | 14.89 | 77,415 | -0.27(-1.78%) |
Apr 28, 2015 | 15.43 | 15.81 | 14.50 | 15.16 | 158,067 | -0.33(-2.13%) |
Apr 27, 2015 | 17.00 | 17.00 | 15.35 | 15.49 | 133,393 | -1.09(-6.57%) |
Apr 24, 2015 | 17.00 | 17.00 | 16.47 | 16.58 | 72,250 | -0.42(-2.47%) |
Apr 23, 2015 | 16.50 | 17.01 | 16.50 | 17.00 | 107,097 | +0.49(+2.97%) |
Apr 22, 2015 | 16.50 | 16.86 | 16.19 | 16.51 | 181,658 | +0.13(+0.79%) |
Apr 21, 2015 | 16.35 | 16.45 | 16.17 | 16.38 | 70,252 | +0.06(+0.37%) |
Apr 20, 2015 | 16.22 | 16.34 | 15.81 | 16.32 | 103,083 | +0.21(+1.30%) |
Apr 17, 2015 | 16.13 | 16.31 | 15.72 | 16.11 | 90,606 | -0.14(-0.86%) |
Apr 16, 2015 | 16.02 | 16.28 | 15.72 | 16.25 | 107,066 | +0.23(+1.44%) |
Apr 15, 2015 | 15.90 | 16.25 | 15.65 | 16.02 | 41,988 | +0.20(+1.26%) |
Apr 14, 2015 | 15.98 | 16.06 | 15.58 | 15.82 | 44,735 | -0.11(-0.69%) |
Apr 13, 2015 | 15.48 | 15.96 | 15.31 | 15.93 | 85,098 | +0.38(+2.44%) |
Apr 10, 2015 | 15.01 | 15.60 | 14.86 | 15.55 | 82,667 | +0.59(+3.94%) |
Apr 09, 2015 | 15.16 | 15.21 | 14.56 | 14.96 | 48,028 | -0.14(-0.93%) |
Apr 08, 2015 | 14.55 | 15.18 | 14.55 | 15.10 | 89,260 | +0.61(+4.21%) |
Apr 07, 2015 | 14.30 | 15.00 | 14.30 | 14.49 | 56,044 | +0.24(+1.68%) |
Apr 06, 2015 | 14.60 | 14.89 | 14.18 | 14.25 | 59,236 | -0.54(-3.65%) |
Apr 02, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 77,100 | +0.05(+0.34%) |
Apr 01, 2015 | 14.40 | 14.78 | 14.05 | 14.74 | 122,150 | +0.27(+1.87%) |
Mar 31, 2015 | 15.05 | 15.13 | 14.46 | 14.47 | 99,937 | -0.61(-4.05%) |
Mar 30, 2015 | 15.49 | 15.49 | 14.86 | 15.08 | 87,300 | -0.17(-1.11%) |
Mar 27, 2015 | 15.13 | 15.54 | 14.71 | 15.25 | 91,051 | +0.17(+1.13%) |
Mar 26, 2015 | 14.94 | 15.48 | 14.58 | 15.08 | 121,832 | -0.18(-1.18%) |
Mar 25, 2015 | 16.75 | 16.92 | 15.21 | 15.26 | 247,022 | -1.46(-8.73%) |
Mar 24, 2015 | 16.25 | 17.13 | 16.14 | 16.72 | 134,751 | +0.43(+2.64%) |
Mar 23, 2015 | 16.96 | 16.96 | 16.21 | 16.29 | 125,460 | -0.80(-4.68%) |
Mar 20, 2015 | 16.41 | 17.40 | 16.10 | 17.09 | 271,506 | +0.91(+5.62%) |
Mar 19, 2015 | 15.97 | 16.61 | 15.96 | 16.18 | 231,124 | +0.25(+1.57%) |
Mar 18, 2015 | 16.17 | 16.43 | 15.89 | 15.93 | 160,887 | -0.33(-2.03%) |
Mar 17, 2015 | 16.38 | 16.58 | 16.16 | 16.26 | 171,138 | +0.08(+0.49%) |
Mar 16, 2015 | 16.08 | 16.30 | 15.69 | 16.18 | 82,813 | +0.17(+1.06%) |
Mar 13, 2015 | 16.05 | 16.33 | 15.43 | 16.01 | 76,850 | +0.00(+0.00%) |
Mar 12, 2015 | 16.58 | 16.60 | 15.86 | 16.01 | 70,250 | -0.36(-2.20%) |
Mar 11, 2015 | 15.85 | 16.62 | 15.59 | 16.37 | 111,730 | +0.53(+3.35%) |
Mar 10, 2015 | 15.81 | 16.00 | 15.52 | 15.84 | 54,138 | -0.09(-0.56%) |
Mar 09, 2015 | 15.87 | 16.09 | 15.63 | 15.93 | 72,885 | +0.18(+1.14%) |
Mar 06, 2015 | 15.91 | 16.31 | 15.64 | 15.75 | 99,060 | -0.15(-0.94%) |
Mar 05, 2015 | 16.22 | 16.43 | 15.60 | 15.90 | 131,215 | -0.15(-0.93%) |
Mar 04, 2015 | 15.60 | 16.25 | 15.23 | 16.05 | 78,125 | +0.37(+2.36%) |
Mar 03, 2015 | 15.70 | 15.77 | 15.22 | 15.68 | 54,572 | +0.05(+0.32%) |