Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.92 | 15.42 | 14.74 | 15.31 | 176,270 | +0.43(+2.86%) |
May 28, 2015 | 15.03 | 15.19 | 14.80 | 14.89 | 106,325 | -0.14(-0.91%) |
May 27, 2015 | 14.95 | 15.05 | 14.64 | 15.02 | 83,180 | +0.09(+0.63%) |
May 26, 2015 | 14.90 | 15.02 | 14.54 | 14.93 | 93,628 | -0.06(-0.40%) |
May 22, 2015 | 15.01 | 14.99 | 14.99 | 14.99 | 82,006 | -0.01(-0.06%) |
May 21, 2015 | 15.10 | 15.14 | 14.76 | 15.00 | 60,277 | -0.08(-0.51%) |
May 20, 2015 | 14.79 | 15.20 | 14.64 | 15.07 | 62,205 | +0.33(+2.25%) |
May 19, 2015 | 15.01 | 15.02 | 14.62 | 14.74 | 126,109 | -0.26(-1.70%) |
May 18, 2015 | 14.77 | 15.31 | 14.61 | 15.00 | 155,122 | +0.25(+1.67%) |
May 15, 2015 | 14.70 | 14.89 | 14.45 | 14.75 | 85,582 | +0.05(+0.35%) |
May 14, 2015 | 14.71 | 14.84 | 14.42 | 14.70 | 69,080 | +0.08(+0.52%) |
May 13, 2015 | 14.48 | 14.67 | 14.38 | 14.62 | 107,806 | +0.29(+2.02%) |
May 12, 2015 | 14.60 | 14.60 | 14.11 | 14.33 | 181,048 | -0.26(-1.81%) |
May 11, 2015 | 14.82 | 15.02 | 14.48 | 14.60 | 77,592 | -0.14(-0.92%) |
May 08, 2015 | 13.98 | 14.80 | 13.98 | 14.73 | 141,402 | +0.92(+6.65%) |
May 07, 2015 | 14.05 | 14.29 | 13.75 | 13.81 | 125,928 | -0.27(-1.93%) |
May 06, 2015 | 14.29 | 14.40 | 13.81 | 14.09 | 146,615 | -0.15(-1.08%) |
May 05, 2015 | 14.45 | 14.45 | 13.91 | 14.24 | 101,011 | -0.25(-1.70%) |
May 04, 2015 | 14.50 | 14.79 | 14.39 | 14.49 | 63,721 | -0.02(-0.12%) |
May 01, 2015 | 14.60 | 14.70 | 14.28 | 14.50 | 78,102 | +0.01(+0.06%) |
Apr 30, 2015 | 15.20 | 15.24 | 14.42 | 14.49 | 135,253 | -0.72(-4.75%) |
Apr 29, 2015 | 15.38 | 15.47 | 15.15 | 15.22 | 73,603 | -0.17(-1.11%) |
Apr 28, 2015 | 14.95 | 15.52 | 14.95 | 15.39 | 83,762 | +0.45(+3.02%) |
Apr 27, 2015 | 15.15 | 15.42 | 14.60 | 14.94 | 93,749 | -0.13(-0.85%) |
Apr 24, 2015 | 15.02 | 15.51 | 14.98 | 15.07 | 86,335 | +0.09(+0.57%) |
Apr 23, 2015 | 15.04 | 15.16 | 14.87 | 14.98 | 103,420 | -0.05(-0.34%) |
Apr 22, 2015 | 14.99 | 15.23 | 14.85 | 15.03 | 118,395 | +0.00(+0.00%) |
Apr 21, 2015 | 14.72 | 15.07 | 14.67 | 15.03 | 76,476 | +0.37(+2.50%) |
Apr 20, 2015 | 14.75 | 14.93 | 14.59 | 14.67 | 80,507 | -0.08(-0.52%) |
Apr 17, 2015 | 14.67 | 15.01 | 14.53 | 14.74 | 132,907 | -0.14(-0.91%) |
Apr 16, 2015 | 15.33 | 15.56 | 14.47 | 14.88 | 127,443 | -0.41(-2.67%) |
Apr 15, 2015 | 15.34 | 15.62 | 15.01 | 15.29 | 106,606 | +0.04(+0.28%) |
Apr 14, 2015 | 15.24 | 15.50 | 15.10 | 15.24 | 81,971 | +0.02(+0.11%) |
Apr 13, 2015 | 15.10 | 15.25 | 15.00 | 15.23 | 83,365 | +0.15(+1.02%) |
Apr 10, 2015 | 15.77 | 15.81 | 14.97 | 15.07 | 206,593 | -0.62(-3.96%) |
Apr 09, 2015 | 15.67 | 15.71 | 15.33 | 15.70 | 86,203 | +0.00(+0.00%) |
Apr 08, 2015 | 15.58 | 15.75 | 15.46 | 15.70 | 78,267 | +0.16(+1.04%) |
Apr 07, 2015 | 15.59 | 15.92 | 15.43 | 15.53 | 116,771 | -0.05(-0.33%) |
Apr 06, 2015 | 15.58 | 15.79 | 15.45 | 15.58 | 108,709 | -0.09(-0.54%) |
Apr 02, 2015 | 16.19 | 15.67 | 15.67 | 15.67 | 168,948 | -0.49(-3.00%) |
Apr 01, 2015 | 15.13 | 16.49 | 14.97 | 16.15 | 221,528 | +1.05(+6.93%) |
Mar 31, 2015 | 15.01 | 15.17 | 14.84 | 15.11 | 143,250 | +0.09(+0.57%) |
Mar 30, 2015 | 14.79 | 15.04 | 14.72 | 15.02 | 130,104 | +0.23(+1.55%) |
Mar 27, 2015 | 14.56 | 14.81 | 14.48 | 14.79 | 106,577 | +0.24(+1.64%) |
Mar 26, 2015 | 14.49 | 14.72 | 14.37 | 14.55 | 174,437 | +0.06(+0.41%) |
Mar 25, 2015 | 14.95 | 14.98 | 14.38 | 14.49 | 143,504 | -0.40(-2.69%) |
Mar 24, 2015 | 14.70 | 14.90 | 14.65 | 14.90 | 110,828 | +0.20(+1.39%) |
Mar 23, 2015 | 14.52 | 14.93 | 14.49 | 14.69 | 209,926 | +0.20(+1.41%) |
Mar 20, 2015 | 15.02 | 15.07 | 14.46 | 14.49 | 202,032 | -0.43(-2.91%) |
Mar 19, 2015 | 15.04 | 15.19 | 14.80 | 14.92 | 137,657 | -0.19(-1.24%) |
Mar 18, 2015 | 14.79 | 15.14 | 14.60 | 15.11 | 145,177 | +0.11(+0.74%) |
Mar 17, 2015 | 14.66 | 15.01 | 14.64 | 15.00 | 180,375 | +0.26(+1.73%) |
Mar 16, 2015 | 15.32 | 15.60 | 14.67 | 14.74 | 213,093 | -0.48(-3.13%) |
Mar 13, 2015 | 14.88 | 15.32 | 14.84 | 15.22 | 264,350 | +0.36(+2.41%) |
Mar 12, 2015 | 14.49 | 14.94 | 14.37 | 14.86 | 353,112 | +0.51(+3.56%) |
Mar 11, 2015 | 13.82 | 14.40 | 13.79 | 14.35 | 355,895 | +0.48(+3.44%) |
Mar 10, 2015 | 17.31 | 17.31 | 13.70 | 13.87 | 895,838 | -3.74(-21.22%) |
Mar 09, 2015 | 17.52 | 17.81 | 17.33 | 17.61 | 175,351 | +0.06(+0.34%) |
Mar 06, 2015 | 18.21 | 18.34 | 17.38 | 17.55 | 216,506 | -0.81(-4.40%) |
Mar 05, 2015 | 18.31 | 18.48 | 18.06 | 18.36 | 141,610 | +0.05(+0.28%) |
Mar 04, 2015 | 18.38 | 18.67 | 18.22 | 18.31 | 114,474 | -0.10(-0.55%) |
Mar 03, 2015 | 18.52 | 18.67 | 18.21 | 18.41 | 183,900 | -0.19(-1.01%) |