Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 3,586 | -0.15(-1.11%) |
May 28, 2015 | 13.44 | 13.57 | 13.38 | 13.57 | 3,685 | -0.03(-0.22%) |
May 27, 2015 | 13.48 | 13.60 | 13.40 | 13.60 | 804 | +0.11(+0.82%) |
May 26, 2015 | 13.43 | 13.49 | 13.31 | 13.49 | 1,578 | -0.63(-4.46%) |
May 22, 2015 | 14.12 | 14.12 | 14.12 | 0 | -0.07(-0.49%) | |
May 21, 2015 | 14.11 | 14.19 | 14.11 | 14.19 | 630 | -0.14(-0.98%) |
May 20, 2015 | 14.09 | 14.33 | 14.07 | 14.33 | 5,328 | +0.34(+2.43%) |
May 19, 2015 | 14.02 | 14.06 | 13.97 | 13.99 | 7,933 | -0.10(-0.67%) |
May 18, 2015 | 14.00 | 14.09 | 14.00 | 14.09 | 2,150 | -0.45(-3.13%) |
May 15, 2015 | 14.44 | 14.54 | 14.41 | 14.54 | 3,238 | +0.16(+1.11%) |
May 14, 2015 | 14.37 | 14.40 | 14.37 | 14.38 | 910 | -0.07(-0.48%) |
May 13, 2015 | 14.37 | 14.45 | 14.37 | 14.45 | 1,256 | +0.04(+0.28%) |
May 12, 2015 | 14.47 | 14.47 | 14.41 | 14.41 | 686 | +0.13(+0.89%) |
May 11, 2015 | 14.36 | 14.36 | 14.28 | 14.28 | 2,661 | -0.09(-0.61%) |
May 08, 2015 | 14.39 | 14.52 | 14.37 | 14.37 | 4,054 | +0.22(+1.55%) |
May 07, 2015 | 14.20 | 14.22 | 14.14 | 14.15 | 1,443 | -0.30(-2.08%) |
May 06, 2015 | 14.41 | 14.45 | 14.41 | 14.45 | 3,962 | +0.12(+0.81%) |
May 05, 2015 | 14.35 | 14.36 | 14.33 | 14.33 | 2,992 | -0.01(-0.04%) |
May 04, 2015 | 14.39 | 14.39 | 14.34 | 14.34 | 1,263 | +0.08(+0.56%) |
May 01, 2015 | 14.49 | 14.49 | 14.26 | 14.26 | 11,239 | -0.01(-0.07%) |
Apr 30, 2015 | 14.45 | 14.45 | 14.26 | 14.27 | 4,269 | +0.21(+1.48%) |
Apr 29, 2015 | 13.91 | 14.06 | 13.91 | 14.06 | 6,235 | +0.97(+7.42%) |
Apr 28, 2015 | 13.14 | 13.14 | 13.09 | 13.09 | 782 | -0.10(-0.76%) |
Apr 27, 2015 | 13.24 | 13.24 | 13.17 | 13.19 | 3,586 | +0.16(+1.23%) |
Apr 24, 2015 | 12.93 | 13.03 | 12.87 | 13.03 | 35,630 | +0.17(+1.36%) |
Apr 23, 2015 | 12.66 | 12.86 | 12.66 | 12.86 | 1,692 | +0.45(+3.59%) |
Apr 22, 2015 | 12.42 | 12.52 | 12.41 | 12.41 | 919 | -0.14(-1.15%) |
Apr 21, 2015 | 12.49 | 12.55 | 12.49 | 12.55 | 626 | +0.32(+2.66%) |
Apr 20, 2015 | 12.19 | 12.30 | 12.19 | 12.23 | 909 | +0.04(+0.33%) |
Apr 17, 2015 | 12.14 | 12.27 | 12.14 | 12.19 | 4,235 | +0.15(+1.25%) |
Apr 16, 2015 | 11.91 | 12.04 | 11.88 | 12.04 | 3,752 | +0.26(+2.21%) |
Apr 15, 2015 | 11.76 | 11.90 | 11.75 | 11.78 | 75,687 | -0.08(-0.67%) |
Apr 14, 2015 | 11.91 | 11.91 | 11.86 | 11.86 | 620 | +0.11(+0.94%) |
Apr 13, 2015 | 11.85 | 11.88 | 11.75 | 11.75 | 1,003 | -0.50(-4.08%) |
Apr 10, 2015 | 12.22 | 12.33 | 12.22 | 12.25 | 1,024 | +0.14(+1.16%) |
Apr 09, 2015 | 12.21 | 12.21 | 12.11 | 12.11 | 1,374 | +0.12(+1.00%) |
Apr 08, 2015 | 12.04 | 12.08 | 11.99 | 11.99 | 2,074 | -0.19(-1.56%) |
Apr 07, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 233 | -0.13(-1.06%) |
Apr 06, 2015 | 12.42 | 12.42 | 12.30 | 12.31 | 4,057 | +0.16(+1.28%) |
Apr 02, 2015 | 12.15 | 12.15 | 12.15 | 0 | +0.39(+3.36%) | |
Apr 01, 2015 | 11.93 | 11.93 | 11.76 | 11.76 | 8,481 | +0.05(+0.43%) |
Mar 31, 2015 | 11.74 | 11.81 | 11.71 | 11.71 | 1,939 | -0.31(-2.58%) |
Mar 30, 2015 | 11.84 | 12.02 | 11.84 | 12.02 | 2,084 | +0.15(+1.26%) |
Mar 27, 2015 | 11.90 | 11.95 | 11.87 | 11.87 | 1,722 | +0.17(+1.45%) |
Mar 26, 2015 | 11.79 | 11.79 | 11.70 | 11.70 | 1,581 | -0.51(-4.18%) |
Mar 25, 2015 | 12.20 | 12.21 | 12.20 | 12.21 | 1,026 | -0.02(-0.16%) |
Mar 24, 2015 | 12.26 | 12.26 | 12.23 | 12.23 | 1,955 | +0.06(+0.49%) |
Mar 23, 2015 | 12.18 | 12.18 | 12.17 | 12.17 | 4,309 | +0.01(+0.08%) |
Mar 20, 2015 | 11.98 | 12.18 | 11.98 | 12.16 | 7,004 | +0.28(+2.36%) |
Mar 19, 2015 | 11.90 | 11.90 | 11.87 | 11.88 | 2,100 | -0.26(-2.14%) |
Mar 18, 2015 | 12.09 | 12.15 | 12.01 | 12.14 | 3,172 | -0.02(-0.16%) |
Mar 17, 2015 | 12.16 | 12.16 | 12.16 | 12.16 | 730 | +0.04(+0.33%) |
Mar 16, 2015 | 12.12 | 12.18 | 12.12 | 12.12 | 2,293 | +0.26(+2.19%) |
Mar 13, 2015 | 12.02 | 12.03 | 11.86 | 11.86 | 1,747 | -0.13(-1.13%) |
Mar 12, 2015 | 11.97 | 12.03 | 11.96 | 11.99 | 1,885 | +0.11(+0.93%) |
Mar 11, 2015 | 11.83 | 11.90 | 11.83 | 11.88 | 9,845 | +0.04(+0.38%) |
Mar 10, 2015 | 11.96 | 11.96 | 11.84 | 11.84 | 3,689 | -0.29(-2.43%) |
Mar 09, 2015 | 12.15 | 12.15 | 12.08 | 12.13 | 1,755 | -0.13(-1.06%) |
Mar 06, 2015 | 12.31 | 12.31 | 12.27 | 12.27 | 4,563 | +0.04(+0.29%) |
Mar 05, 2015 | 12.31 | 12.38 | 12.23 | 12.23 | 4,657 | +0.04(+0.33%) |
Mar 04, 2015 | 12.19 | 12.23 | 12.19 | 12.19 | 4,661 | +0.19(+1.58%) |
Mar 03, 2015 | 12.18 | 12.18 | 11.97 | 12.00 | 5,094 | -0.82(-6.42%) |