Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.77 | 13.90 | 13.57 | 13.59 | 1,318,902 | -0.16(-1.16%) |
May 28, 2015 | 13.94 | 13.99 | 13.73 | 13.75 | 877,683 | -0.19(-1.37%) |
May 27, 2015 | 13.76 | 14.00 | 13.72 | 13.94 | 628,205 | +0.20(+1.45%) |
May 26, 2015 | 13.83 | 13.85 | 13.64 | 13.74 | 687,122 | -0.10(-0.73%) |
May 22, 2015 | 13.78 | 13.84 | 13.84 | 13.84 | 570,361 | +0.05(+0.37%) |
May 21, 2015 | 14.02 | 14.04 | 13.71 | 13.79 | 681,320 | -0.20(-1.45%) |
May 20, 2015 | 14.14 | 14.19 | 13.98 | 13.99 | 634,156 | -0.07(-0.50%) |
May 19, 2015 | 14.12 | 14.18 | 13.99 | 14.06 | 651,382 | -0.01(-0.09%) |
May 18, 2015 | 14.08 | 14.13 | 13.96 | 14.07 | 627,419 | -0.01(-0.09%) |
May 15, 2015 | 13.86 | 14.15 | 13.83 | 14.09 | 1,337,056 | +0.29(+2.07%) |
May 14, 2015 | 13.66 | 13.88 | 13.63 | 13.80 | 901,720 | +0.22(+1.64%) |
May 13, 2015 | 13.72 | 13.90 | 13.57 | 13.58 | 845,135 | -0.10(-0.74%) |
May 12, 2015 | 13.57 | 13.78 | 13.39 | 13.68 | 637,009 | +0.04(+0.28%) |
May 11, 2015 | 13.97 | 14.11 | 13.61 | 13.64 | 1,034,744 | -0.32(-2.32%) |
May 08, 2015 | 13.94 | 14.19 | 13.90 | 13.97 | 1,084,106 | +0.22(+1.62%) |
May 07, 2015 | 13.56 | 13.86 | 13.47 | 13.74 | 1,146,348 | +0.35(+2.61%) |
May 06, 2015 | 13.54 | 13.64 | 13.30 | 13.39 | 954,890 | -0.20(-1.45%) |
May 05, 2015 | 13.83 | 13.88 | 13.35 | 13.59 | 926,725 | -0.26(-1.88%) |
May 04, 2015 | 13.77 | 13.95 | 13.76 | 13.85 | 541,097 | +0.11(+0.79%) |
May 01, 2015 | 13.84 | 14.05 | 13.71 | 13.74 | 763,992 | -0.04(-0.32%) |
Apr 30, 2015 | 13.99 | 14.04 | 13.76 | 13.79 | 748,131 | -0.21(-1.50%) |
Apr 29, 2015 | 14.11 | 14.18 | 13.97 | 14.00 | 683,572 | -0.22(-1.52%) |
Apr 28, 2015 | 14.14 | 14.29 | 14.11 | 14.21 | 341,880 | +0.10(+0.73%) |
Apr 27, 2015 | 14.27 | 14.43 | 14.08 | 14.11 | 648,778 | -0.11(-0.75%) |
Apr 24, 2015 | 14.13 | 14.36 | 14.13 | 14.22 | 700,910 | +0.09(+0.67%) |
Apr 23, 2015 | 13.96 | 14.14 | 13.89 | 14.12 | 562,648 | +0.17(+1.22%) |
Apr 22, 2015 | 13.93 | 13.97 | 13.82 | 13.95 | 560,871 | +0.01(+0.09%) |
Apr 21, 2015 | 14.11 | 14.20 | 13.91 | 13.94 | 701,526 | -0.11(-0.76%) |
Apr 20, 2015 | 14.00 | 14.07 | 13.92 | 14.05 | 707,409 | +0.08(+0.54%) |
Apr 17, 2015 | 14.12 | 14.15 | 13.87 | 13.97 | 1,072,477 | -0.22(-1.56%) |
Apr 16, 2015 | 14.19 | 14.31 | 14.12 | 14.19 | 428,139 | -0.01(-0.04%) |
Apr 15, 2015 | 14.24 | 14.34 | 14.19 | 14.20 | 384,146 | -0.09(-0.62%) |
Apr 14, 2015 | 14.19 | 14.37 | 14.18 | 14.29 | 497,592 | +0.16(+1.16%) |
Apr 13, 2015 | 14.11 | 14.26 | 14.11 | 14.12 | 599,902 | +0.03(+0.18%) |
Apr 10, 2015 | 14.10 | 14.33 | 14.07 | 14.10 | 937,791 | +0.01(+0.04%) |
Apr 09, 2015 | 14.75 | 14.79 | 14.04 | 14.09 | 720,509 | -0.66(-4.49%) |
Apr 08, 2015 | 14.67 | 14.79 | 14.65 | 14.75 | 399,137 | +0.11(+0.73%) |
Apr 07, 2015 | 14.97 | 14.97 | 14.57 | 14.65 | 695,585 | -0.32(-2.11%) |
Apr 06, 2015 | 14.89 | 15.03 | 14.87 | 14.96 | 1,396,589 | +0.08(+0.51%) |
Apr 02, 2015 | 14.73 | 14.89 | 14.89 | 14.89 | 764,118 | +0.09(+0.60%) |
Apr 01, 2015 | 14.82 | 14.96 | 14.57 | 14.80 | 703,902 | -0.05(-0.34%) |
Mar 31, 2015 | 14.92 | 14.97 | 14.75 | 14.85 | 843,115 | -0.10(-0.68%) |
Mar 30, 2015 | 14.92 | 15.00 | 14.81 | 14.95 | 455,109 | +0.09(+0.59%) |
Mar 27, 2015 | 14.89 | 14.96 | 14.77 | 14.86 | 465,215 | +0.01(+0.05%) |
Mar 26, 2015 | 15.00 | 15.14 | 14.81 | 14.85 | 552,631 | -0.23(-1.54%) |
Mar 25, 2015 | 15.49 | 15.67 | 15.02 | 15.09 | 685,126 | -0.41(-2.64%) |
Mar 24, 2015 | 15.68 | 15.75 | 15.44 | 15.49 | 721,465 | -0.18(-1.16%) |
Mar 23, 2015 | 15.49 | 15.74 | 15.48 | 15.68 | 861,425 | +0.21(+1.34%) |
Mar 20, 2015 | 15.20 | 15.51 | 15.14 | 15.47 | 1,182,922 | +0.35(+2.33%) |
Mar 19, 2015 | 15.05 | 15.26 | 14.92 | 15.12 | 526,027 | +0.00(+0.00%) |
Mar 18, 2015 | 14.83 | 15.15 | 14.63 | 15.12 | 696,132 | +0.24(+1.61%) |
Mar 17, 2015 | 14.77 | 14.92 | 14.64 | 14.88 | 374,790 | +0.11(+0.72%) |
Mar 16, 2015 | 14.63 | 14.82 | 14.63 | 14.77 | 646,580 | +0.15(+1.03%) |
Mar 13, 2015 | 14.69 | 14.77 | 14.54 | 14.62 | 609,958 | -0.07(-0.47%) |
Mar 12, 2015 | 14.68 | 14.82 | 14.61 | 14.69 | 927,721 | +0.10(+0.69%) |
Mar 11, 2015 | 14.60 | 14.67 | 14.51 | 14.59 | 1,163,508 | -0.02(-0.13%) |
Mar 10, 2015 | 14.36 | 14.65 | 14.32 | 14.61 | 1,279,218 | +0.19(+1.35%) |
Mar 09, 2015 | 14.44 | 14.49 | 14.00 | 14.41 | 1,218,433 | +0.01(+0.09%) |
Mar 06, 2015 | 14.75 | 14.75 | 14.26 | 14.40 | 757,154 | -0.47(-3.17%) |
Mar 05, 2015 | 15.07 | 15.14 | 14.85 | 14.87 | 874,261 | -0.14(-0.96%) |
Mar 04, 2015 | 15.32 | 15.37 | 14.73 | 15.02 | 1,101,867 | -0.35(-2.29%) |
Mar 03, 2015 | 15.60 | 15.70 | 15.24 | 15.37 | 1,163,755 | -0.31(-1.96%) |