Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.08 | 15.08 | 14.61 | 14.61 | 28,491 | -0.43(-2.86%) |
May 28, 2015 | 16.23 | 16.23 | 14.97 | 15.04 | 17,695 | -0.05(-0.33%) |
May 27, 2015 | 15.29 | 15.29 | 14.79 | 15.09 | 10,304 | -0.20(-1.31%) |
May 26, 2015 | 15.38 | 15.39 | 15.16 | 15.29 | 2,166 | +0.01(+0.07%) |
May 25, 2015 | 15.50 | 15.50 | 15.15 | 15.28 | 2,931 | -0.27(-1.74%) |
May 22, 2015 | 16.58 | 16.58 | 15.55 | 15.55 | 14,935 | -0.57(-3.57%) |
May 21, 2015 | 15.79 | 16.34 | 15.44 | 16.12 | 20,276 | +0.52(+3.30%) |
May 20, 2015 | 15.43 | 15.64 | 14.91 | 15.61 | 11,656 | +0.51(+3.38%) |
May 19, 2015 | 14.94 | 15.12 | 14.94 | 15.10 | 3,149 | +0.13(+0.87%) |
May 15, 2015 | 14.97 | 14.97 | 14.97 | 0 | +0.10(+0.67%) | |
May 14, 2015 | 15.01 | 15.02 | 14.77 | 14.87 | 31,951 | -0.01(-0.07%) |
May 13, 2015 | 14.80 | 14.99 | 14.75 | 14.88 | 58,306 | +0.21(+1.43%) |
May 12, 2015 | 14.67 | 15.03 | 14.44 | 14.67 | 137,720 | +0.22(+1.52%) |
May 11, 2015 | 14.26 | 14.50 | 14.26 | 14.45 | 29,607 | +0.19(+1.33%) |
May 08, 2015 | 14.46 | 14.46 | 14.00 | 14.26 | 205,257 | +0.19(+1.35%) |
May 07, 2015 | 14.68 | 14.76 | 13.83 | 14.07 | 327,980 | -0.63(-4.29%) |
May 06, 2015 | 15.52 | 15.52 | 14.70 | 14.70 | 29,106 | -0.93(-5.95%) |
May 05, 2015 | 15.92 | 15.92 | 15.35 | 15.63 | 16,192 | +0.17(+1.10%) |
May 04, 2015 | 15.01 | 15.92 | 14.90 | 15.46 | 30,697 | +0.35(+2.32%) |
May 01, 2015 | 15.36 | 15.36 | 14.92 | 15.11 | 8,842 | -0.29(-1.88%) |
Apr 30, 2015 | 14.39 | 15.55 | 14.39 | 15.40 | 28,141 | +0.75(+5.12%) |
Apr 29, 2015 | 14.30 | 14.68 | 14.19 | 14.65 | 34,962 | +0.22(+1.52%) |
Apr 28, 2015 | 14.34 | 14.50 | 14.30 | 14.43 | 14,674 | -0.01(-0.07%) |
Apr 27, 2015 | 14.35 | 14.44 | 14.35 | 14.44 | 15,265 | -0.16(-1.10%) |
Apr 24, 2015 | 14.05 | 14.67 | 14.00 | 14.60 | 17,304 | +0.43(+3.03%) |
Apr 23, 2015 | 14.03 | 14.21 | 14.00 | 14.17 | 17,986 | +0.20(+1.43%) |
Apr 22, 2015 | 14.18 | 14.20 | 13.97 | 13.97 | 24,955 | -0.29(-2.03%) |
Apr 21, 2015 | 14.37 | 14.39 | 14.10 | 14.26 | 31,776 | -0.24(-1.66%) |
Apr 20, 2015 | 14.41 | 14.50 | 14.39 | 14.50 | 8,125 | +0.01(+0.07%) |
Apr 17, 2015 | 14.20 | 14.50 | 14.13 | 14.49 | 34,896 | +0.41(+2.91%) |
Apr 16, 2015 | 14.28 | 14.28 | 13.99 | 14.08 | 268,459 | -0.20(-1.40%) |
Apr 15, 2015 | 15.03 | 15.03 | 14.28 | 14.28 | 49,672 | -0.17(-1.18%) |
Apr 14, 2015 | 14.27 | 14.53 | 14.27 | 14.45 | 60,965 | -0.14(-0.96%) |
Apr 13, 2015 | 15.07 | 15.07 | 14.54 | 14.59 | 12,197 | -0.50(-3.31%) |
Apr 10, 2015 | 15.51 | 15.51 | 14.96 | 15.09 | 14,663 | -0.15(-0.98%) |
Apr 09, 2015 | 15.11 | 15.63 | 15.11 | 15.24 | 15,516 | +0.08(+0.53%) |
Apr 08, 2015 | 15.61 | 15.61 | 14.90 | 15.16 | 30,040 | -0.08(-0.52%) |
Apr 07, 2015 | 14.86 | 15.29 | 14.59 | 15.24 | 17,072 | +0.52(+3.53%) |
Apr 06, 2015 | 14.29 | 14.74 | 13.95 | 14.72 | 11,529 | +0.73(+5.22%) |
Apr 02, 2015 | 13.99 | 13.99 | 13.99 | 0 | +0.18(+1.30%) | |
Apr 01, 2015 | 14.00 | 14.17 | 13.81 | 13.81 | 37,181 | -0.25(-1.78%) |
Mar 31, 2015 | 14.16 | 14.25 | 14.02 | 14.06 | 8,443 | -0.08(-0.57%) |
Mar 30, 2015 | 13.64 | 14.18 | 13.64 | 14.14 | 20,204 | +0.11(+0.78%) |
Mar 27, 2015 | 14.23 | 14.23 | 14.03 | 14.03 | 17,569 | -0.11(-0.78%) |
Mar 26, 2015 | 14.16 | 14.42 | 14.07 | 14.14 | 40,385 | +0.14(+1.00%) |
Mar 25, 2015 | 13.85 | 14.05 | 13.74 | 14.00 | 48,072 | +0.23(+1.67%) |
Mar 24, 2015 | 13.77 | 13.83 | 13.66 | 13.77 | 56,844 | +0.10(+0.73%) |
Mar 23, 2015 | 13.90 | 13.90 | 13.56 | 13.67 | 38,353 | -0.03(-0.22%) |
Mar 20, 2015 | 13.75 | 13.80 | 13.52 | 13.70 | 38,328 | -0.02(-0.15%) |
Mar 19, 2015 | 13.69 | 13.90 | 13.69 | 13.72 | 26,658 | -0.28(-2.00%) |
Mar 18, 2015 | 13.87 | 14.06 | 13.76 | 14.00 | 56,287 | +0.32(+2.34%) |
Mar 17, 2015 | 13.43 | 13.85 | 13.23 | 13.68 | 59,466 | +0.58(+4.43%) |
Mar 16, 2015 | 13.35 | 13.35 | 13.05 | 13.10 | 15,156 | -0.10(-0.76%) |
Mar 13, 2015 | 13.53 | 13.53 | 13.13 | 13.20 | 90,160 | -0.30(-2.22%) |
Mar 12, 2015 | 13.62 | 13.77 | 13.44 | 13.50 | 665,252 | -0.16(-1.17%) |
Mar 11, 2015 | 13.71 | 13.71 | 13.47 | 13.66 | 16,598 | +0.16(+1.19%) |
Mar 10, 2015 | 14.00 | 14.09 | 13.39 | 13.50 | 204,055 | -0.48(-3.43%) |
Mar 09, 2015 | 14.21 | 14.21 | 13.98 | 13.98 | 25,337 | -0.16(-1.13%) |
Mar 06, 2015 | 13.96 | 14.14 | 13.96 | 14.14 | 41,577 | +0.02(+0.14%) |
Mar 05, 2015 | 13.95 | 14.18 | 13.95 | 14.12 | 28,364 | +0.17(+1.22%) |
Mar 04, 2015 | 14.20 | 13.95 | 13.95 | 20,639 | -0.28(-1.97%) | |
Mar 03, 2015 | 14.11 | 14.45 | 14.09 | 14.23 | 25,675 | +0.03(+0.21%) |