Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.00 | 14.00 | 13.72 | 13.82 | 546,770 | -0.18(-1.29%) |
May 28, 2015 | 13.71 | 14.01 | 13.56 | 14.00 | 920,360 | +0.23(+1.64%) |
May 27, 2015 | 13.70 | 13.78 | 13.48 | 13.77 | 532,719 | +0.06(+0.47%) |
May 26, 2015 | 14.21 | 14.21 | 13.69 | 13.71 | 474,651 | -0.54(-3.77%) |
May 22, 2015 | 14.34 | 14.25 | 14.25 | 14.25 | 565,836 | -0.08(-0.54%) |
May 21, 2015 | 14.26 | 14.43 | 14.23 | 14.32 | 361,638 | +0.06(+0.45%) |
May 20, 2015 | 14.15 | 14.32 | 14.09 | 14.26 | 331,887 | +0.08(+0.55%) |
May 19, 2015 | 14.29 | 14.29 | 14.07 | 14.18 | 381,776 | -0.11(-0.77%) |
May 18, 2015 | 14.59 | 14.59 | 14.21 | 14.29 | 441,576 | -0.23(-1.60%) |
May 15, 2015 | 14.30 | 14.55 | 14.19 | 14.52 | 329,270 | +0.17(+1.22%) |
May 14, 2015 | 14.48 | 14.52 | 14.32 | 14.35 | 391,873 | -0.02(-0.14%) |
May 13, 2015 | 14.39 | 14.50 | 14.26 | 14.37 | 469,981 | +0.05(+0.36%) |
May 12, 2015 | 14.08 | 14.36 | 14.02 | 14.32 | 963,361 | +0.14(+0.96%) |
May 11, 2015 | 14.14 | 14.29 | 14.02 | 14.18 | 529,421 | +0.01(+0.09%) |
May 08, 2015 | 14.05 | 14.17 | 14.02 | 14.17 | 351,282 | +0.23(+1.67%) |
May 07, 2015 | 13.86 | 13.99 | 13.71 | 13.94 | 422,489 | +0.03(+0.23%) |
May 06, 2015 | 13.96 | 13.96 | 13.87 | 13.90 | 450,898 | +0.01(+0.09%) |
May 05, 2015 | 13.70 | 14.04 | 13.67 | 13.89 | 808,782 | +0.14(+1.03%) |
May 04, 2015 | 13.96 | 13.96 | 13.68 | 13.75 | 827,537 | -0.38(-2.66%) |
May 01, 2015 | 14.19 | 14.24 | 13.97 | 14.12 | 191,617 | +0.02(+0.14%) |
Apr 30, 2015 | 13.99 | 14.14 | 13.69 | 14.10 | 833,927 | +0.01(+0.09%) |
Apr 29, 2015 | 14.25 | 14.25 | 14.03 | 14.09 | 481,557 | -0.21(-1.45%) |
Apr 28, 2015 | 14.12 | 14.34 | 14.07 | 14.30 | 783,328 | +0.20(+1.42%) |
Apr 27, 2015 | 14.08 | 14.16 | 14.00 | 14.10 | 309,618 | +0.09(+0.65%) |
Apr 24, 2015 | 13.64 | 14.04 | 13.64 | 14.01 | 406,871 | +0.20(+1.45%) |
Apr 23, 2015 | 13.72 | 13.86 | 13.36 | 13.81 | 612,475 | +0.08(+0.61%) |
Apr 22, 2015 | 13.72 | 13.84 | 13.61 | 13.72 | 326,471 | -0.01(-0.09%) |
Apr 21, 2015 | 14.03 | 14.06 | 13.62 | 13.73 | 866,297 | +0.25(+1.88%) |
Apr 20, 2015 | 13.60 | 13.67 | 13.47 | 13.48 | 768,793 | -0.09(-0.68%) |
Apr 17, 2015 | 13.66 | 13.69 | 13.50 | 13.57 | 1,038,764 | -0.21(-1.56%) |
Apr 16, 2015 | 13.60 | 13.82 | 13.52 | 13.79 | 724,378 | +0.20(+1.44%) |
Apr 15, 2015 | 13.62 | 13.64 | 13.44 | 13.59 | 644,922 | +0.06(+0.41%) |
Apr 14, 2015 | 13.55 | 13.60 | 13.45 | 13.54 | 517,914 | -0.01(-0.09%) |
Apr 13, 2015 | 13.63 | 13.65 | 13.48 | 13.55 | 681,626 | -0.06(-0.45%) |
Apr 10, 2015 | 13.42 | 13.65 | 13.36 | 13.61 | 631,760 | +0.15(+1.09%) |
Apr 09, 2015 | 13.43 | 13.49 | 13.35 | 13.46 | 499,096 | +0.02(+0.14%) |
Apr 08, 2015 | 13.70 | 13.70 | 13.42 | 13.44 | 925,446 | -0.18(-1.35%) |
Apr 07, 2015 | 13.52 | 13.68 | 13.52 | 13.63 | 1,047,430 | +0.09(+0.63%) |
Apr 06, 2015 | 13.51 | 13.74 | 13.49 | 13.54 | 1,288,841 | +0.09(+0.68%) |
Apr 02, 2015 | 13.89 | 13.45 | 13.45 | 13.45 | 1,514,545 | -0.41(-2.96%) |
Apr 01, 2015 | 13.41 | 13.87 | 13.32 | 13.86 | 1,699,017 | +0.57(+4.29%) |
Mar 31, 2015 | 13.16 | 13.34 | 13.09 | 13.29 | 661,755 | +0.06(+0.42%) |
Mar 30, 2015 | 13.14 | 13.30 | 13.11 | 13.24 | 685,766 | +0.21(+1.65%) |
Mar 27, 2015 | 13.07 | 13.13 | 12.95 | 13.02 | 689,175 | -0.07(-0.56%) |
Mar 26, 2015 | 13.31 | 13.31 | 13.03 | 13.09 | 875,576 | -0.21(-1.61%) |
Mar 25, 2015 | 12.88 | 13.32 | 12.88 | 13.31 | 1,116,450 | +0.44(+3.43%) |
Mar 24, 2015 | 12.88 | 12.98 | 12.84 | 12.87 | 528,224 | -0.02(-0.19%) |
Mar 23, 2015 | 13.13 | 13.22 | 12.88 | 12.89 | 1,217,862 | -0.21(-1.59%) |
Mar 20, 2015 | 12.84 | 13.10 | 12.81 | 13.10 | 1,075,289 | +0.38(+2.99%) |
Mar 19, 2015 | 12.95 | 12.95 | 12.62 | 12.72 | 884,998 | -0.34(-2.58%) |
Mar 18, 2015 | 12.58 | 13.06 | 12.46 | 13.06 | 1,211,836 | +0.48(+3.80%) |
Mar 17, 2015 | 12.38 | 12.59 | 12.35 | 12.58 | 488,249 | +0.13(+1.03%) |
Mar 16, 2015 | 12.28 | 12.46 | 12.24 | 12.45 | 532,312 | +0.21(+1.70%) |
Mar 13, 2015 | 12.61 | 12.61 | 12.21 | 12.24 | 784,195 | -0.41(-3.25%) |
Mar 12, 2015 | 12.81 | 12.88 | 12.63 | 12.65 | 619,687 | +0.01(+0.10%) |
Mar 11, 2015 | 12.41 | 12.70 | 12.30 | 12.64 | 2,079,848 | +0.31(+2.48%) |
Mar 10, 2015 | 12.59 | 12.76 | 12.28 | 12.33 | 2,345,303 | -0.55(-4.28%) |
Mar 09, 2015 | 12.85 | 12.91 | 12.76 | 12.89 | 1,672,889 | +0.03(+0.24%) |
Mar 06, 2015 | 12.86 | 13.03 | 12.76 | 12.86 | 1,786,890 | +0.00(+0.00%) |
Mar 05, 2015 | 12.67 | 12.92 | 12.62 | 12.86 | 617,366 | +0.13(+1.06%) |
Mar 04, 2015 | 12.46 | 12.74 | 12.62 | 12.72 | 1,050,591 | +0.10(+0.78%) |
Mar 03, 2015 | 12.41 | 12.68 | 12.14 | 12.62 | 564,547 | +0.07(+0.59%) |