Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.92 | 12.98 | 12.68 | 12.68 | 5,997 | -0.17(-1.36%) |
May 28, 2015 | 12.89 | 13.12 | 12.46 | 12.86 | 6,432 | -0.16(-1.20%) |
May 27, 2015 | 12.95 | 14.05 | 12.89 | 13.01 | 3,409 | +0.11(+0.86%) |
May 26, 2015 | 13.59 | 13.59 | 12.89 | 12.90 | 5,687 | -0.69(-5.08%) |
May 22, 2015 | 13.97 | 13.59 | 13.59 | 13.59 | 5,649 | -0.09(-0.67%) |
May 21, 2015 | 13.78 | 13.86 | 13.27 | 13.69 | 8,408 | -0.13(-0.93%) |
May 20, 2015 | 14.32 | 14.32 | 13.81 | 13.82 | 8,304 | -0.21(-1.51%) |
May 19, 2015 | 14.29 | 14.43 | 13.81 | 14.03 | 7,955 | -0.24(-1.68%) |
May 18, 2015 | 13.95 | 14.27 | 13.82 | 14.27 | 8,434 | -0.25(-1.74%) |
May 15, 2015 | 14.01 | 14.76 | 13.81 | 14.52 | 4,618 | +0.24(+1.71%) |
May 14, 2015 | 14.65 | 15.13 | 13.92 | 14.28 | 5,657 | -0.33(-2.27%) |
May 13, 2015 | 14.54 | 14.91 | 13.86 | 14.61 | 4,859 | +0.03(+0.19%) |
May 12, 2015 | 14.52 | 15.14 | 14.45 | 14.58 | 5,180 | -0.17(-1.15%) |
May 11, 2015 | 14.63 | 15.03 | 14.45 | 14.75 | 5,624 | -0.06(-0.40%) |
May 08, 2015 | 14.78 | 14.81 | 14.64 | 14.81 | 10,437 | +0.22(+1.51%) |
May 07, 2015 | 14.47 | 15.29 | 13.81 | 14.59 | 10,087 | -0.06(-0.38%) |
May 06, 2015 | 15.18 | 15.30 | 14.45 | 14.64 | 6,480 | -0.45(-2.99%) |
May 05, 2015 | 15.42 | 15.50 | 14.59 | 15.09 | 7,591 | -0.30(-1.97%) |
May 04, 2015 | 15.32 | 15.48 | 14.55 | 15.40 | 9,980 | -0.05(-0.30%) |
May 01, 2015 | 15.05 | 15.44 | 14.56 | 15.44 | 3,275 | +0.61(+4.09%) |
Apr 30, 2015 | 15.25 | 15.41 | 14.69 | 14.84 | 15,491 | -0.28(-1.83%) |
Apr 29, 2015 | 15.55 | 15.55 | 14.45 | 15.11 | 4,662 | -0.33(-2.15%) |
Apr 28, 2015 | 15.35 | 15.60 | 15.21 | 15.44 | 5,651 | -0.16(-1.00%) |
Apr 27, 2015 | 14.98 | 15.60 | 14.28 | 15.60 | 26,767 | +0.60(+3.99%) |
Apr 24, 2015 | 15.12 | 15.12 | 14.76 | 15.00 | 16,680 | +0.03(+0.18%) |
Apr 23, 2015 | 14.84 | 15.26 | 14.38 | 14.98 | 18,153 | +0.25(+1.69%) |
Apr 22, 2015 | 14.56 | 14.78 | 14.39 | 14.73 | 7,439 | +0.06(+0.38%) |
Apr 21, 2015 | 14.44 | 14.67 | 13.90 | 14.67 | 10,933 | +0.16(+1.08%) |
Apr 20, 2015 | 14.82 | 14.82 | 13.71 | 14.51 | 14,086 | -0.21(-1.44%) |
Apr 17, 2015 | 15.19 | 15.19 | 14.55 | 14.73 | 14,119 | -0.46(-3.03%) |
Apr 16, 2015 | 14.82 | 15.59 | 14.82 | 15.19 | 13,066 | +0.52(+3.58%) |
Apr 15, 2015 | 15.79 | 15.79 | 14.66 | 14.66 | 16,048 | -0.94(-6.02%) |
Apr 14, 2015 | 14.96 | 15.79 | 14.83 | 15.60 | 22,593 | +0.68(+4.57%) |
Apr 13, 2015 | 14.73 | 14.96 | 14.55 | 14.92 | 18,873 | +0.19(+1.31%) |
Apr 10, 2015 | 14.64 | 14.82 | 14.40 | 14.73 | 10,840 | +0.32(+2.24%) |
Apr 09, 2015 | 13.55 | 14.59 | 13.13 | 14.40 | 41,989 | +0.95(+7.04%) |
Apr 08, 2015 | 13.13 | 13.57 | 13.13 | 13.46 | 7,154 | +0.57(+4.43%) |
Apr 07, 2015 | 13.17 | 13.17 | 12.92 | 12.89 | 8,816 | -0.44(-3.34%) |
Apr 06, 2015 | 12.79 | 13.81 | 12.79 | 13.33 | 33,363 | +0.54(+4.20%) |
Apr 02, 2015 | 12.65 | 12.79 | 12.79 | 12.79 | 651 | +0.08(+0.65%) |
Apr 01, 2015 | 12.75 | 12.79 | 12.66 | 12.71 | 4,442 | -0.04(-0.29%) |
Mar 31, 2015 | 12.71 | 12.75 | 12.67 | 12.75 | 6,922 | +0.08(+0.65%) |
Mar 30, 2015 | 12.09 | 12.84 | 10.76 | 12.66 | 15,323 | +0.47(+3.85%) |
Mar 27, 2015 | 11.97 | 12.20 | 11.97 | 12.20 | 1,365 | +0.05(+0.38%) |
Mar 26, 2015 | 11.38 | 12.20 | 11.38 | 12.15 | 1,117 | +0.00(+0.00%) |
Mar 25, 2015 | 11.97 | 12.20 | 11.97 | 12.15 | 16,612 | +0.23(+1.92%) |
Mar 24, 2015 | 11.83 | 11.96 | 11.19 | 11.92 | 12,907 | +0.19(+1.66%) |
Mar 23, 2015 | 11.76 | 11.82 | 11.58 | 11.73 | 4,148 | +0.17(+1.43%) |
Mar 20, 2015 | 11.97 | 11.97 | 11.56 | 11.56 | 1,074 | -0.55(-4.56%) |
Mar 19, 2015 | 12.12 | 12.12 | 11.61 | 12.11 | 4,759 | +0.08(+0.69%) |
Mar 18, 2015 | 12.13 | 12.13 | 11.28 | 12.03 | 3,992 | +0.28(+2.35%) |
Mar 17, 2015 | 12.13 | 12.13 | 11.71 | 11.75 | 3,321 | -0.17(-1.39%) |
Mar 16, 2015 | 12.16 | 12.36 | 11.80 | 11.92 | 5,900 | -0.18(-1.52%) |
Mar 13, 2015 | 11.84 | 12.20 | 11.70 | 12.10 | 4,846 | +0.22(+1.86%) |
Mar 12, 2015 | 12.01 | 12.41 | 11.72 | 11.88 | 19,129 | +0.06(+0.54%) |
Mar 11, 2015 | 11.51 | 12.22 | 11.05 | 11.82 | 16,716 | +0.31(+2.72%) |
Mar 10, 2015 | 10.85 | 11.51 | 10.81 | 11.51 | 22,171 | +0.90(+8.51%) |
Mar 09, 2015 | 10.15 | 10.91 | 10.15 | 10.60 | 11,420 | +0.46(+4.54%) |
Mar 06, 2015 | 9.839 | 10.43 | 9.591 | 10.14 | 11,776 | +0.55(+5.76%) |
Mar 05, 2015 | 9.754 | 9.754 | 9.259 | 9.591 | 1,580 | +0.00(+0.00%) |
Mar 04, 2015 | 9.655 | 9.655 | 9.407 | 9.591 | 1,717 | +0.03(+0.29%) |
Mar 03, 2015 | 9.305 | 9.572 | 9.305 | 9.563 | 8,492 | +0.17(+1.86%) |