Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.15 | 14.39 | 13.41 | 14.27 | 47,120 | +0.00(+0.00%) |
May 28, 2015 | 14.63 | 15.48 | 14.07 | 14.27 | 48,853 | -0.33(-2.26%) |
May 27, 2015 | 15.26 | 15.42 | 14.00 | 14.60 | 80,122 | -0.70(-4.58%) |
May 26, 2015 | 16.14 | 16.14 | 15.30 | 15.30 | 78,503 | -0.84(-5.20%) |
May 22, 2015 | 16.27 | 16.14 | 16.14 | 16.14 | 17,400 | -0.41(-2.48%) |
May 21, 2015 | 16.32 | 17.00 | 16.00 | 16.55 | 117,937 | +0.07(+0.42%) |
May 20, 2015 | 16.50 | 16.75 | 16.02 | 16.48 | 23,290 | +0.36(+2.23%) |
May 19, 2015 | 17.00 | 17.50 | 15.39 | 16.12 | 102,745 | -0.52(-3.12%) |
May 18, 2015 | 15.80 | 17.20 | 15.80 | 16.64 | 76,531 | +1.04(+6.67%) |
May 15, 2015 | 15.35 | 15.95 | 15.20 | 15.60 | 40,143 | +0.31(+2.03%) |
May 14, 2015 | 14.68 | 15.36 | 14.64 | 15.29 | 236,823 | +0.52(+3.52%) |
May 13, 2015 | 14.76 | 14.77 | 14.52 | 14.77 | 14,105 | +0.31(+2.18%) |
May 12, 2015 | 14.98 | 14.98 | 14.02 | 14.46 | 17,621 | -0.54(-3.57%) |
May 11, 2015 | 15.00 | 15.01 | 14.90 | 14.99 | 86,861 | +0.05(+0.33%) |
May 08, 2015 | 14.50 | 15.02 | 14.36 | 14.94 | 36,389 | +0.52(+3.61%) |
May 07, 2015 | 13.63 | 14.50 | 13.30 | 14.42 | 85,142 | +0.87(+6.42%) |
May 06, 2015 | 13.55 | 14.13 | 13.49 | 13.55 | 161,401 | +0.06(+0.41%) |
May 05, 2015 | 13.65 | 13.75 | 13.25 | 13.49 | 112,622 | -0.27(-1.93%) |
May 04, 2015 | 14.65 | 14.65 | 13.21 | 13.76 | 136,603 | -0.80(-5.49%) |
May 01, 2015 | 15.00 | 15.08 | 14.50 | 14.56 | 99,269 | -0.34(-2.28%) |
Apr 30, 2015 | 14.39 | 15.04 | 14.39 | 14.90 | 78,878 | +0.50(+3.47%) |
Apr 29, 2015 | 14.42 | 14.71 | 13.97 | 14.40 | 61,492 | -0.19(-1.30%) |
Apr 28, 2015 | 14.90 | 14.90 | 14.37 | 14.59 | 41,288 | -0.18(-1.22%) |
Apr 27, 2015 | 14.90 | 15.25 | 13.97 | 14.77 | 135,342 | -0.13(-0.87%) |
Apr 24, 2015 | 14.79 | 15.20 | 14.76 | 14.90 | 64,222 | +0.08(+0.54%) |
Apr 23, 2015 | 15.00 | 15.35 | 14.69 | 14.82 | 31,906 | -0.17(-1.13%) |
Apr 22, 2015 | 14.88 | 15.31 | 14.80 | 14.99 | 30,130 | +0.00(+0.00%) |
Apr 21, 2015 | 14.59 | 15.21 | 14.59 | 14.99 | 41,887 | +0.30(+2.08%) |
Apr 20, 2015 | 14.57 | 15.61 | 14.57 | 14.69 | 205,588 | +0.28(+1.91%) |
Apr 17, 2015 | 15.70 | 15.70 | 14.22 | 14.41 | 153,697 | -1.29(-8.22%) |
Apr 16, 2015 | 15.95 | 15.96 | 15.54 | 15.70 | 70,573 | +0.20(+1.29%) |
Apr 15, 2015 | 15.38 | 15.91 | 15.16 | 15.50 | 125,521 | +0.64(+4.31%) |
Apr 14, 2015 | 14.50 | 14.91 | 14.04 | 14.86 | 115,244 | +0.50(+3.48%) |
Apr 13, 2015 | 14.40 | 15.58 | 14.26 | 14.36 | 146,983 | -0.08(-0.55%) |
Apr 10, 2015 | 13.53 | 14.92 | 13.53 | 14.44 | 104,963 | +0.90(+6.65%) |
Apr 09, 2015 | 13.58 | 13.80 | 13.50 | 13.54 | 45,667 | -0.02(-0.15%) |
Apr 08, 2015 | 13.99 | 14.00 | 13.42 | 13.56 | 73,960 | -0.28(-2.02%) |
Apr 07, 2015 | 13.28 | 13.89 | 13.03 | 13.84 | 113,577 | +0.31(+2.29%) |
Apr 06, 2015 | 13.75 | 14.25 | 13.35 | 13.53 | 238,938 | -0.47(-3.36%) |