Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.33 | 14.86 | 14.33 | 14.74 | 754,896 | +0.44(+3.08%) |
May 28, 2015 | 14.14 | 14.31 | 14.05 | 14.30 | 261,274 | +0.05(+0.35%) |
May 27, 2015 | 14.28 | 14.45 | 14.20 | 14.25 | 413,503 | -0.22(-1.52%) |
May 26, 2015 | 14.54 | 14.58 | 14.36 | 14.47 | 364,952 | -0.34(-2.30%) |
May 22, 2015 | 14.72 | 14.81 | 14.81 | 14.81 | 106,500 | -0.15(-1.00%) |
May 21, 2015 | 14.88 | 15.03 | 14.84 | 14.96 | 350,967 | +0.35(+2.40%) |
May 20, 2015 | 14.68 | 14.70 | 14.55 | 14.61 | 1,753,232 | +0.09(+0.62%) |
May 19, 2015 | 14.74 | 14.76 | 14.50 | 14.52 | 695,506 | -0.46(-3.07%) |
May 18, 2015 | 15.00 | 15.07 | 14.87 | 14.98 | 175,645 | -0.10(-0.66%) |
May 15, 2015 | 14.94 | 15.12 | 14.87 | 15.08 | 127,953 | -0.06(-0.40%) |
May 14, 2015 | 15.30 | 15.33 | 15.05 | 15.14 | 274,430 | -0.02(-0.13%) |
May 13, 2015 | 15.42 | 15.49 | 15.16 | 15.16 | 1,580,007 | -0.07(-0.46%) |
May 12, 2015 | 15.09 | 15.40 | 15.07 | 15.23 | 342,908 | +0.17(+1.13%) |
May 11, 2015 | 15.05 | 15.09 | 14.88 | 15.06 | 222,330 | +0.05(+0.33%) |
May 08, 2015 | 14.98 | 15.05 | 14.76 | 15.01 | 533,368 | +0.11(+0.74%) |
May 07, 2015 | 15.34 | 15.34 | 14.89 | 14.90 | 418,557 | -0.40(-2.61%) |
May 06, 2015 | 15.60 | 15.70 | 15.29 | 15.30 | 647,308 | -0.01(-0.07%) |
May 05, 2015 | 15.41 | 15.50 | 15.31 | 15.31 | 255,114 | +0.10(+0.66%) |
May 04, 2015 | 15.14 | 15.21 | 15.06 | 15.21 | 202,798 | -0.02(-0.13%) |
May 01, 2015 | 15.13 | 15.23 | 15.06 | 15.23 | 207,037 | +0.05(+0.33%) |
Apr 30, 2015 | 15.04 | 15.23 | 14.98 | 15.18 | 547,448 | +0.16(+1.07%) |
Apr 29, 2015 | 14.92 | 15.20 | 14.92 | 15.02 | 692,043 | +0.14(+0.94%) |
Apr 28, 2015 | 14.93 | 15.04 | 14.86 | 14.88 | 288,998 | -0.01(-0.07%) |
Apr 27, 2015 | 15.05 | 15.09 | 14.87 | 14.89 | 381,145 | -0.09(-0.60%) |
Apr 24, 2015 | 14.92 | 15.04 | 14.90 | 14.98 | 438,931 | +0.05(+0.33%) |
Apr 23, 2015 | 14.81 | 15.12 | 14.80 | 14.93 | 657,847 | +0.19(+1.29%) |
Apr 22, 2015 | 14.72 | 14.83 | 14.62 | 14.74 | 178,283 | +0.09(+0.61%) |
Apr 21, 2015 | 14.82 | 14.89 | 14.60 | 14.65 | 296,536 | -0.18(-1.21%) |
Apr 20, 2015 | 14.68 | 14.92 | 14.68 | 14.83 | 1,941,093 | +0.10(+0.68%) |
Apr 17, 2015 | 14.73 | 14.88 | 14.60 | 14.73 | 345,056 | -0.06(-0.41%) |
Apr 16, 2015 | 14.65 | 14.95 | 14.55 | 14.79 | 1,370,877 | +0.18(+1.23%) |
Apr 15, 2015 | 14.28 | 14.74 | 14.24 | 14.61 | 1,668,083 | +0.46(+3.25%) |
Apr 14, 2015 | 14.22 | 14.31 | 14.15 | 14.15 | 373,111 | +0.04(+0.28%) |
Apr 13, 2015 | 14.18 | 14.20 | 13.98 | 14.11 | 131,848 | +0.12(+0.86%) |
Apr 10, 2015 | 13.98 | 14.06 | 13.94 | 13.99 | 166,436 | +0.17(+1.23%) |
Apr 09, 2015 | 13.87 | 14.05 | 13.79 | 13.82 | 143,935 | +0.07(+0.51%) |
Apr 08, 2015 | 14.04 | 14.05 | 13.63 | 13.75 | 378,645 | -0.37(-2.62%) |
Apr 07, 2015 | 13.97 | 14.26 | 13.91 | 14.12 | 343,562 | +0.07(+0.50%) |
Apr 06, 2015 | 13.81 | 14.13 | 13.72 | 14.05 | 275,254 | +0.42(+3.08%) |
Apr 02, 2015 | 13.60 | 13.63 | 13.63 | 13.63 | 241,700 | -0.17(-1.23%) |
Apr 01, 2015 | 13.54 | 13.95 | 13.48 | 13.80 | 228,358 | +0.31(+2.30%) |
Mar 31, 2015 | 13.51 | 13.66 | 13.44 | 13.49 | 193,224 | -0.15(-1.10%) |
Mar 30, 2015 | 13.66 | 13.73 | 13.47 | 13.64 | 354,379 | +0.15(+1.11%) |
Mar 27, 2015 | 13.96 | 13.98 | 13.49 | 13.49 | 425,595 | -0.55(-3.92%) |
Mar 26, 2015 | 13.96 | 14.11 | 13.84 | 14.04 | 927,915 | +0.44(+3.24%) |
Mar 25, 2015 | 13.54 | 13.76 | 13.40 | 13.60 | 381,815 | +0.17(+1.27%) |
Mar 24, 2015 | 13.50 | 13.53 | 13.35 | 13.43 | 331,193 | -0.05(-0.37%) |
Mar 23, 2015 | 13.36 | 13.54 | 13.32 | 13.48 | 673,168 | +0.09(+0.67%) |
Mar 20, 2015 | 13.35 | 13.49 | 13.30 | 13.39 | 480,675 | +0.22(+1.67%) |
Mar 19, 2015 | 13.12 | 13.29 | 13.05 | 13.17 | 898,008 | -0.49(-3.59%) |
Mar 18, 2015 | 12.90 | 13.68 | 12.86 | 13.66 | 7,476,688 | +0.64(+4.92%) |
Mar 17, 2015 | 13.09 | 13.22 | 13.00 | 13.02 | 910,285 | -0.29(-2.18%) |
Mar 16, 2015 | 13.35 | 13.36 | 13.03 | 13.31 | 1,201,328 | -0.17(-1.26%) |
Mar 13, 2015 | 13.76 | 13.79 | 13.45 | 13.48 | 1,523,157 | -0.41(-2.95%) |
Mar 12, 2015 | 14.05 | 14.05 | 13.77 | 13.89 | 247,293 | -0.08(-0.57%) |
Mar 11, 2015 | 13.88 | 14.00 | 13.73 | 13.97 | 852,201 | +0.07(+0.50%) |
Mar 10, 2015 | 13.94 | 14.07 | 13.81 | 13.90 | 552,914 | -0.28(-1.97%) |
Mar 09, 2015 | 14.25 | 14.38 | 14.12 | 14.18 | 473,905 | -0.14(-0.98%) |
Mar 06, 2015 | 14.44 | 14.51 | 14.17 | 14.32 | 365,649 | -0.17(-1.17%) |
Mar 05, 2015 | 14.57 | 14.60 | 14.42 | 14.49 | 426,400 | -0.06(-0.41%) |
Mar 04, 2015 | 14.63 | 14.68 | 14.42 | 14.55 | 511,631 | -0.13(-0.89%) |
Mar 03, 2015 | 14.60 | 14.69 | 14.53 | 14.68 | 352,335 | +0.17(+1.17%) |