Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.36 | 13.53 | 13.11 | 13.26 | 2,137,128 | -0.21(-1.58%) |
May 28, 2015 | 13.42 | 13.56 | 13.19 | 13.47 | 1,449,344 | +0.00(+0.00%) |
May 27, 2015 | 13.20 | 13.59 | 13.11 | 13.47 | 1,098,659 | +0.25(+1.88%) |
May 26, 2015 | 12.96 | 13.48 | 12.71 | 13.22 | 1,155,355 | -0.03(-0.22%) |
May 22, 2015 | 13.21 | 13.25 | 13.25 | 13.25 | 468,342 | -0.07(-0.49%) |
May 21, 2015 | 13.31 | 13.62 | 13.15 | 13.31 | 1,227,514 | +0.04(+0.28%) |
May 20, 2015 | 13.51 | 13.51 | 13.22 | 13.28 | 917,749 | -0.20(-1.47%) |
May 19, 2015 | 13.30 | 13.49 | 13.07 | 13.48 | 2,513,576 | +0.18(+1.38%) |
May 18, 2015 | 13.39 | 13.39 | 13.09 | 13.29 | 3,055,805 | -0.18(-1.31%) |
May 15, 2015 | 13.53 | 13.84 | 13.40 | 13.47 | 2,273,967 | +0.07(+0.55%) |
May 14, 2015 | 14.21 | 14.34 | 13.28 | 13.40 | 3,955,600 | -0.78(-5.53%) |
May 13, 2015 | 14.60 | 14.65 | 14.03 | 14.18 | 4,355,608 | -0.87(-5.79%) |
May 12, 2015 | 15.10 | 15.18 | 14.94 | 15.05 | 1,636,278 | -0.13(-0.87%) |
May 11, 2015 | 15.07 | 15.30 | 14.86 | 15.18 | 1,565,714 | +0.00(+0.00%) |
May 08, 2015 | 15.50 | 15.51 | 14.94 | 15.18 | 2,132,654 | -0.34(-2.22%) |
May 07, 2015 | 15.32 | 15.56 | 15.31 | 15.53 | 1,733,479 | +0.19(+1.24%) |
May 06, 2015 | 15.48 | 15.51 | 15.17 | 15.34 | 1,867,997 | -0.09(-0.57%) |
May 05, 2015 | 15.43 | 15.56 | 15.07 | 15.43 | 2,161,225 | -0.04(-0.24%) |
May 04, 2015 | 15.21 | 15.50 | 15.03 | 15.46 | 2,006,335 | +0.26(+1.69%) |
May 01, 2015 | 14.86 | 15.23 | 14.74 | 15.21 | 1,644,816 | +0.29(+1.92%) |
Apr 30, 2015 | 14.93 | 14.98 | 14.82 | 14.92 | 3,254,456 | +0.00(+0.00%) |
Apr 29, 2015 | 14.64 | 14.92 | 14.62 | 14.92 | 3,762,339 | +0.12(+0.84%) |
Apr 28, 2015 | 14.58 | 14.80 | 14.58 | 14.80 | 4,771,496 | +0.12(+0.80%) |
Apr 27, 2015 | 14.81 | 14.81 | 14.60 | 14.68 | 2,202,500 | -0.13(-0.89%) |
Apr 24, 2015 | 14.66 | 14.84 | 14.49 | 14.81 | 2,442,454 | +0.15(+1.05%) |
Apr 23, 2015 | 14.57 | 14.70 | 14.33 | 14.66 | 1,931,745 | +0.09(+0.60%) |
Apr 22, 2015 | 14.56 | 14.60 | 14.29 | 14.57 | 2,582,484 | -0.01(-0.10%) |
Apr 21, 2015 | 14.41 | 14.60 | 14.16 | 14.58 | 1,883,855 | +0.15(+1.02%) |
Apr 20, 2015 | 14.36 | 14.49 | 14.17 | 14.44 | 2,955,709 | +0.10(+0.66%) |
Apr 17, 2015 | 13.89 | 14.44 | 13.30 | 14.34 | 6,396,267 | +0.29(+2.03%) |
Apr 16, 2015 | 14.83 | 14.86 | 13.73 | 14.06 | 9,580,473 | -0.84(-5.61%) |
Apr 15, 2015 | 15.06 | 15.06 | 14.73 | 14.89 | 5,586,178 | -0.17(-1.12%) |
Apr 14, 2015 | 14.91 | 15.11 | 14.63 | 15.06 | 8,713,471 | +0.11(+0.74%) |
Apr 13, 2015 | 14.84 | 15.18 | 14.78 | 14.95 | 6,007,919 | +0.11(+0.74%) |
Apr 10, 2015 | 15.02 | 15.35 | 14.84 | 14.84 | 8,281,162 | -0.17(-1.12%) |
Apr 09, 2015 | 14.61 | 15.02 | 14.33 | 15.01 | 6,816,469 | +0.43(+2.97%) |
Apr 08, 2015 | 14.79 | 14.83 | 14.28 | 14.58 | 7,772,943 | -0.14(-0.95%) |