Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.01 | 15.08 | 14.79 | 14.88 | 567,898 | -0.09(-0.63%) |
May 28, 2015 | 14.98 | 15.05 | 14.85 | 14.97 | 485,455 | -0.06(-0.43%) |
May 27, 2015 | 15.05 | 15.16 | 14.93 | 15.04 | 334,895 | -0.02(-0.13%) |
May 26, 2015 | 14.90 | 15.09 | 14.90 | 15.06 | 407,715 | +0.01(+0.10%) |
May 22, 2015 | 14.92 | 15.04 | 15.04 | 15.04 | 361,636 | +0.04(+0.30%) |
May 21, 2015 | 14.92 | 15.06 | 14.85 | 15.00 | 806,020 | +0.09(+0.63%) |
May 20, 2015 | 15.00 | 15.00 | 14.80 | 14.90 | 469,882 | -0.05(-0.36%) |
May 19, 2015 | 14.70 | 15.08 | 14.58 | 14.96 | 1,116,817 | +0.28(+1.92%) |
May 18, 2015 | 14.50 | 14.69 | 14.41 | 14.68 | 715,843 | +0.28(+1.93%) |
May 15, 2015 | 14.28 | 14.41 | 14.15 | 14.40 | 469,704 | +0.09(+0.66%) |
May 14, 2015 | 14.20 | 14.34 | 14.14 | 14.30 | 399,008 | +0.14(+1.01%) |
May 13, 2015 | 14.27 | 14.44 | 14.01 | 14.16 | 559,144 | +0.01(+0.11%) |
May 12, 2015 | 14.24 | 14.35 | 13.96 | 14.15 | 427,116 | -0.08(-0.56%) |
May 11, 2015 | 14.00 | 14.29 | 13.84 | 14.23 | 718,963 | +0.24(+1.70%) |
May 08, 2015 | 13.92 | 14.22 | 13.74 | 13.99 | 830,945 | +0.04(+0.32%) |
May 07, 2015 | 14.69 | 14.69 | 13.76 | 13.94 | 1,904,245 | -0.56(-3.89%) |
May 06, 2015 | 14.76 | 14.76 | 14.37 | 14.51 | 475,089 | -0.17(-1.18%) |
May 05, 2015 | 14.40 | 14.75 | 14.39 | 14.68 | 1,077,502 | +0.36(+2.49%) |
May 04, 2015 | 14.38 | 14.49 | 14.22 | 14.32 | 438,759 | -0.01(-0.07%) |
May 01, 2015 | 14.22 | 14.38 | 14.22 | 14.33 | 1,167,376 | +0.16(+1.14%) |
Apr 30, 2015 | 14.32 | 14.60 | 14.07 | 14.17 | 1,249,546 | -0.01(-0.07%) |
Apr 29, 2015 | 14.05 | 14.77 | 14.05 | 14.18 | 4,294,487 | +0.12(+0.83%) |
Apr 28, 2015 | 13.98 | 14.40 | 13.95 | 14.07 | 1,873,591 | +0.25(+1.79%) |
Apr 27, 2015 | 13.71 | 13.98 | 13.60 | 13.82 | 1,266,332 | +0.23(+1.67%) |
Apr 24, 2015 | 13.69 | 13.72 | 13.53 | 13.59 | 1,450,519 | +0.17(+1.30%) |
Apr 23, 2015 | 13.66 | 13.80 | 13.41 | 13.42 | 2,644,723 | -0.02(-0.18%) |
Apr 22, 2015 | 13.43 | 13.81 | 13.36 | 13.44 | 3,390,696 | +0.14(+1.06%) |
Apr 21, 2015 | 13.31 | 13.41 | 13.10 | 13.30 | 778,458 | +0.00(+0.00%) |
Apr 20, 2015 | 13.14 | 13.37 | 13.08 | 13.30 | 904,484 | +0.17(+1.29%) |
Apr 17, 2015 | 12.79 | 13.14 | 12.73 | 13.13 | 719,280 | +0.29(+2.26%) |
Apr 16, 2015 | 12.99 | 13.23 | 12.77 | 12.84 | 1,158,865 | -0.14(-1.08%) |
Apr 15, 2015 | 12.94 | 13.12 | 12.86 | 12.98 | 675,103 | +0.12(+0.90%) |
Apr 14, 2015 | 13.09 | 13.25 | 12.80 | 12.87 | 941,619 | -0.18(-1.37%) |
Apr 13, 2015 | 13.08 | 13.16 | 12.85 | 13.04 | 543,373 | -0.01(-0.11%) |
Apr 10, 2015 | 13.25 | 13.29 | 12.79 | 13.06 | 1,132,723 | -0.14(-1.06%) |
Apr 09, 2015 | 13.22 | 13.30 | 13.00 | 13.20 | 574,612 | +0.02(+0.15%) |
Apr 08, 2015 | 13.30 | 13.32 | 13.12 | 13.18 | 540,576 | -0.07(-0.55%) |
Apr 07, 2015 | 13.19 | 13.36 | 13.13 | 13.25 | 717,391 | +0.03(+0.26%) |
Apr 06, 2015 | 13.06 | 13.25 | 12.98 | 13.22 | 692,011 | +0.27(+2.06%) |
Apr 02, 2015 | 12.80 | 12.95 | 12.95 | 12.95 | 506,812 | +0.11(+0.87%) |
Apr 01, 2015 | 12.75 | 13.11 | 12.65 | 12.84 | 792,967 | +0.14(+1.07%) |
Mar 31, 2015 | 12.56 | 12.95 | 12.43 | 12.71 | 773,972 | +0.07(+0.58%) |
Mar 30, 2015 | 12.88 | 13.04 | 12.55 | 12.63 | 462,306 | -0.19(-1.51%) |
Mar 27, 2015 | 12.76 | 12.92 | 12.66 | 12.83 | 385,060 | +0.04(+0.30%) |
Mar 26, 2015 | 13.04 | 13.11 | 12.77 | 12.79 | 439,905 | -0.12(-0.94%) |
Mar 25, 2015 | 12.84 | 13.05 | 12.81 | 12.91 | 414,698 | +0.06(+0.45%) |
Mar 24, 2015 | 13.13 | 13.16 | 12.82 | 12.85 | 547,894 | -0.23(-1.74%) |
Mar 23, 2015 | 12.98 | 13.17 | 12.76 | 13.08 | 943,225 | +0.15(+1.20%) |
Mar 20, 2015 | 13.04 | 13.25 | 12.62 | 12.92 | 3,231,866 | +0.01(+0.11%) |
Mar 19, 2015 | 12.90 | 13.13 | 12.69 | 12.91 | 951,125 | -0.18(-1.41%) |
Mar 18, 2015 | 13.12 | 13.21 | 12.68 | 13.09 | 998,518 | -0.00(-0.04%) |
Mar 17, 2015 | 13.08 | 13.33 | 12.93 | 13.10 | 1,242,858 | -0.06(-0.48%) |
Mar 16, 2015 | 13.17 | 13.25 | 12.83 | 13.16 | 958,601 | +0.00(+0.04%) |
Mar 13, 2015 | 13.13 | 13.27 | 13.06 | 13.16 | 1,270,797 | -0.03(-0.22%) |
Mar 12, 2015 | 13.12 | 13.44 | 12.93 | 13.19 | 1,473,015 | +0.15(+1.19%) |
Mar 11, 2015 | 13.17 | 13.18 | 12.94 | 13.03 | 616,877 | -0.08(-0.63%) |
Mar 10, 2015 | 12.88 | 13.17 | 12.72 | 13.11 | 951,652 | +0.09(+0.71%) |
Mar 09, 2015 | 13.08 | 13.38 | 12.97 | 13.02 | 1,373,842 | -0.08(-0.59%) |
Mar 06, 2015 | 13.25 | 13.37 | 13.09 | 13.10 | 9,899,710 | -0.94(-6.69%) |
Mar 05, 2015 | 14.20 | 14.24 | 13.86 | 14.04 | 538,340 | -0.22(-1.53%) |
Mar 04, 2015 | 14.11 | 14.49 | 13.70 | 14.26 | 1,228,723 | +0.08(+0.55%) |
Mar 03, 2015 | 14.18 | 14.27 | 13.96 | 14.18 | 778,078 | -0.00(-0.03%) |