Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.71 | 18.20 | 17.67 | 17.85 | 3,475 | +0.30(+1.71%) |
May 28, 2015 | 17.25 | 17.90 | 17.25 | 17.55 | 14,997 | -0.25(-1.40%) |
May 27, 2015 | 16.85 | 17.85 | 16.85 | 17.80 | 11,125 | +0.79(+4.64%) |
May 26, 2015 | 16.25 | 17.15 | 16.25 | 17.01 | 10,262 | +0.92(+5.72%) |
May 25, 2015 | 16.25 | 16.25 | 16.00 | 16.09 | 553 | +0.09(+0.56%) |
May 22, 2015 | 15.00 | 16.00 | 15.00 | 16.00 | 7,600 | +1.00(+6.67%) |
May 21, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 13,828 | +0.04(+0.27%) |
May 20, 2015 | 14.60 | 14.98 | 14.60 | 14.96 | 3,200 | +0.41(+2.82%) |
May 19, 2015 | 14.40 | 14.55 | 14.40 | 14.55 | 2,500 | +0.45(+3.19%) |
May 15, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
May 14, 2015 | 13.80 | 14.10 | 13.80 | 14.07 | 6,400 | +0.07(+0.50%) |
May 13, 2015 | 13.80 | 14.00 | 13.80 | 14.00 | 1,365 | +0.15(+1.08%) |
May 12, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 240 | -0.20(-1.42%) |
May 11, 2015 | 14.40 | 14.40 | 14.05 | 14.05 | 300 | -0.44(-3.04%) |
May 08, 2015 | 14.25 | 14.49 | 14.25 | 14.49 | 1,800 | +0.14(+0.98%) |
May 07, 2015 | 13.80 | 14.55 | 13.73 | 14.35 | 6,870 | +0.45(+3.24%) |
May 06, 2015 | 14.25 | 14.25 | 13.85 | 13.90 | 1,595 | -0.50(-3.47%) |
May 05, 2015 | 14.50 | 15.83 | 14.40 | 14.40 | 16,330 | +0.05(+0.35%) |
May 04, 2015 | 14.25 | 14.40 | 14.00 | 14.35 | 4,329 | +0.30(+2.14%) |
May 01, 2015 | 13.61 | 14.05 | 13.61 | 14.05 | 1,300 | +0.48(+3.54%) |
Apr 30, 2015 | 14.16 | 14.50 | 13.57 | 13.57 | 4,718 | -0.49(-3.49%) |
Apr 29, 2015 | 14.25 | 14.25 | 14.03 | 14.06 | 830 | -0.49(-3.37%) |
Apr 28, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 200 | +0.10(+0.69%) |
Apr 27, 2015 | 14.75 | 14.76 | 14.36 | 14.45 | 2,400 | -0.35(-2.36%) |
Apr 24, 2015 | 15.25 | 15.25 | 14.80 | 14.80 | 2,400 | -0.45(-2.95%) |
Apr 23, 2015 | 14.87 | 15.34 | 14.63 | 15.25 | 6,100 | +0.19(+1.23%) |
Apr 22, 2015 | 15.40 | 15.40 | 14.97 | 15.06 | 3,306 | -0.35(-2.24%) |
Apr 21, 2015 | 16.25 | 16.40 | 15.11 | 15.41 | 5,035 | -0.66(-4.11%) |
Apr 20, 2015 | 16.24 | 16.25 | 16.00 | 16.07 | 5,720 | +0.22(+1.39%) |
Apr 17, 2015 | 15.50 | 16.00 | 15.50 | 15.85 | 4,944 | +0.35(+2.26%) |
Apr 16, 2015 | 15.25 | 15.70 | 15.10 | 15.50 | 9,551 | +0.35(+2.31%) |
Apr 15, 2015 | 14.60 | 15.15 | 14.60 | 15.15 | 13,594 | +0.65(+4.48%) |
Apr 14, 2015 | 14.15 | 14.50 | 13.95 | 14.50 | 9,700 | +0.17(+1.19%) |
Apr 13, 2015 | 14.10 | 14.41 | 14.10 | 14.33 | 5,665 | +0.23(+1.63%) |
Apr 10, 2015 | 13.75 | 14.10 | 13.65 | 14.10 | 8,000 | +0.30(+2.17%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.75 | 13.80 | 4,220 | -0.30(-2.13%) |
Apr 08, 2015 | 14.07 | 14.25 | 13.88 | 14.10 | 6,785 | +0.16(+1.15%) |
Apr 07, 2015 | 13.51 | 13.94 | 13.50 | 13.94 | 17,632 | +0.44(+3.26%) |
Apr 06, 2015 | 13.31 | 13.70 | 13.31 | 13.50 | 16,649 | +0.04(+0.30%) |
Apr 02, 2015 | 13.46 | 13.46 | 13.46 | 0 | +0.56(+4.34%) | |
Apr 01, 2015 | 13.25 | 13.25 | 12.75 | 12.90 | 8,062 | +0.04(+0.31%) |
Mar 31, 2015 | 12.51 | 13.01 | 12.50 | 12.86 | 8,100 | +0.21(+1.66%) |
Mar 30, 2015 | 12.65 | 12.65 | 12.60 | 12.65 | 2,200 | +0.05(+0.40%) |
Mar 27, 2015 | 12.95 | 12.95 | 12.60 | 12.60 | 2,793 | -0.35(-2.70%) |
Mar 26, 2015 | 12.50 | 13.00 | 12.50 | 12.95 | 15,300 | +0.25(+1.97%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.26 | 12.70 | 11,966 | +0.45(+3.67%) |
Mar 24, 2015 | 12.25 | 12.50 | 12.25 | 12.25 | 6,874 | +0.25(+2.08%) |
Mar 23, 2015 | 12.00 | 12.35 | 12.00 | 12.00 | 6,065 | +0.04(+0.33%) |
Mar 20, 2015 | 12.05 | 12.24 | 11.96 | 11.96 | 16,980 | -0.09(-0.75%) |
Mar 19, 2015 | 12.80 | 12.88 | 12.00 | 12.05 | 26,270 | -0.55(-4.37%) |
Mar 18, 2015 | 12.01 | 12.75 | 12.00 | 12.60 | 3,110 | +0.60(+5.00%) |
Mar 17, 2015 | 11.81 | 12.04 | 11.49 | 12.00 | 5,506 | -0.04(-0.33%) |
Mar 16, 2015 | 12.00 | 12.10 | 11.85 | 12.04 | 11,756 | -0.21(-1.71%) |
Mar 13, 2015 | 12.50 | 12.50 | 12.19 | 12.25 | 1,900 | +0.05(+0.41%) |
Mar 12, 2015 | 12.01 | 12.50 | 12.00 | 12.20 | 5,680 | +0.00(+0.00%) |
Mar 11, 2015 | 12.55 | 12.55 | 12.20 | 12.20 | 1,935 | -0.30(-2.40%) |
Mar 10, 2015 | 12.50 | 12.50 | 12.18 | 12.50 | 989 | +0.00(+0.00%) |
Mar 09, 2015 | 13.00 | 13.00 | 12.50 | 12.50 | 607 | -0.46(-3.55%) |
Mar 06, 2015 | 12.75 | 12.96 | 12.55 | 12.96 | 4,701 | +0.42(+3.35%) |
Mar 05, 2015 | 12.05 | 13.00 | 12.05 | 12.54 | 7,528 | +0.14(+1.13%) |
Mar 04, 2015 | 12.15 | 12.75 | 11.90 | 12.40 | 6,052 | +0.50(+4.20%) |
Mar 03, 2015 | 12.20 | 12.00 | 11.90 | 5,752 | -0.50(-4.03%) |