Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.20 | 14.42 | 13.20 | 14.42 | 5,174 | +1.07(+8.01%) |
May 28, 2015 | 13.26 | 13.35 | 13.26 | 13.35 | 217 | +0.01(+0.07%) |
May 27, 2015 | 13.29 | 13.55 | 13.29 | 13.34 | 2,714 | -0.25(-1.84%) |
May 26, 2015 | 13.17 | 13.60 | 13.17 | 13.60 | 3,651 | -0.13(-0.98%) |
May 22, 2015 | 13.69 | 13.73 | 13.73 | 13.73 | 2,177 | +0.31(+2.30%) |
May 20, 2015 | 13.53 | 13.42 | 13.42 | 13.42 | 2,489 | -0.22(-1.62%) |
May 19, 2015 | 13.62 | 13.69 | 13.62 | 13.64 | 723 | -0.16(-1.19%) |
May 18, 2015 | 13.46 | 14.33 | 13.08 | 13.81 | 6,418 | +0.02(+0.14%) |
May 15, 2015 | 13.65 | 13.81 | 13.65 | 13.79 | 3,482 | +0.35(+2.58%) |
May 14, 2015 | 13.08 | 13.67 | 13.08 | 13.44 | 4,968 | +0.40(+3.11%) |
May 13, 2015 | 13.07 | 13.45 | 13.02 | 13.04 | 4,368 | -0.03(-0.22%) |
May 12, 2015 | 13.00 | 13.46 | 12.77 | 13.07 | 12,184 | -0.55(-4.04%) |
May 08, 2015 | 12.86 | 13.61 | 13.61 | 13.61 | 1,763 | +0.57(+4.36%) |
May 07, 2015 | 13.31 | 13.31 | 13.05 | 13.05 | 2,076 | -0.26(-1.96%) |
May 06, 2015 | 13.31 | 13.31 | 13.31 | 13.31 | 155 | -0.37(-2.68%) |
May 05, 2015 | 13.67 | 13.67 | 13.34 | 13.67 | 716 | +0.37(+2.75%) |
May 01, 2015 | 12.90 | 13.31 | 13.31 | 13.31 | 42 | +0.05(+0.36%) |
Apr 30, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 502 | -0.20(-1.50%) |
Apr 28, 2015 | 13.46 | 13.46 | 13.46 | 13.46 | 30 | +0.00(+0.00%) |
Apr 27, 2015 | 13.46 | 13.46 | 13.46 | 13.46 | 805 | -0.12(-0.85%) |
Apr 24, 2015 | 13.58 | 13.58 | 13.58 | 13.58 | 325 | +0.18(+1.37%) |
Apr 23, 2015 | 13.54 | 13.54 | 13.37 | 13.39 | 4,950 | -0.32(-2.32%) |
Apr 22, 2015 | 13.71 | 13.71 | 13.71 | 13.71 | 725 | +0.21(+1.57%) |
Apr 21, 2015 | 13.43 | 13.51 | 13.43 | 13.50 | 1,158 | -0.19(-1.41%) |
Apr 20, 2015 | 13.29 | 13.69 | 13.20 | 13.69 | 11,514 | +0.88(+6.85%) |
Apr 17, 2015 | 12.81 | 12.81 | 12.81 | 12.81 | 114 | -0.20(-1.56%) |
Apr 16, 2015 | 13.05 | 13.05 | 12.98 | 13.02 | 14,023 | +0.00(+0.00%) |
Apr 15, 2015 | 12.79 | 13.07 | 12.79 | 13.02 | 28,572 | -0.14(-1.10%) |
Apr 14, 2015 | 13.16 | 13.16 | 13.11 | 13.16 | 527 | +0.00(+0.00%) |
Apr 13, 2015 | 13.21 | 13.21 | 13.02 | 13.16 | 10,889 | -0.09(-0.66%) |
Apr 10, 2015 | 13.02 | 13.25 | 12.80 | 13.25 | 7,572 | +0.47(+3.70%) |
Apr 09, 2015 | 12.78 | 12.78 | 12.78 | 12.78 | 600 | +0.12(+0.91%) |
Apr 08, 2015 | 12.82 | 12.88 | 12.57 | 12.66 | 781 | +0.06(+0.46%) |
Apr 07, 2015 | 12.88 | 12.88 | 12.11 | 12.60 | 2,853 | -0.70(-5.29%) |
Apr 06, 2015 | 12.71 | 13.31 | 12.71 | 13.31 | 994 | +0.00(+0.00%) |
Apr 01, 2015 | 13.31 | 13.31 | 13.31 | 13.31 | 1,866 | -0.03(-0.22%) |
Mar 31, 2015 | 13.35 | 13.35 | 13.34 | 13.34 | 215 | +0.19(+1.47%) |
Mar 30, 2015 | 13.14 | 13.14 | 13.14 | 13.14 | 209 | +0.12(+0.89%) |
Mar 27, 2015 | 13.14 | 13.14 | 13.02 | 13.03 | 2,987 | -0.33(-2.46%) |
Mar 26, 2015 | 13.31 | 13.35 | 13.31 | 13.35 | 3,217 | +0.05(+0.36%) |
Mar 25, 2015 | 13.30 | 13.31 | 13.30 | 13.31 | 3,172 | +0.10(+0.73%) |
Mar 24, 2015 | 13.21 | 13.21 | 13.21 | 13.21 | 1,661 | -0.04(-0.29%) |
Mar 23, 2015 | 13.35 | 13.45 | 13.25 | 13.25 | 9,087 | +0.19(+1.48%) |
Mar 20, 2015 | 13.23 | 13.35 | 13.06 | 13.06 | 6,091 | -0.25(-1.88%) |
Mar 19, 2015 | 13.23 | 13.31 | 13.23 | 13.31 | 5,423 | +0.29(+2.22%) |
Mar 18, 2015 | 12.94 | 13.02 | 12.89 | 13.02 | 2,623 | +0.49(+3.93%) |
Mar 11, 2015 | 11.38 | 12.53 | 12.53 | 12.53 | 6 | +0.07(+0.54%) |
Mar 10, 2015 | 12.46 | 12.46 | 12.46 | 12.46 | 103 | -0.61(-4.65%) |
Mar 09, 2015 | 13.07 | 13.07 | 13.01 | 13.07 | 8,491 | +0.29(+2.26%) |
Mar 05, 2015 | 11.67 | 12.78 | 12.78 | 12.78 | 20 | -0.05(-0.38%) |
Mar 04, 2015 | 12.98 | 12.98 | 12.82 | 12.82 | 498 | +0.27(+2.15%) |
Mar 03, 2015 | 13.25 | 13.30 | 12.55 | 12.55 | 689 | -0.71(-5.38%) |