Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.94 | 13.98 | 13.98 | 13.98 | 78 | +0.04(+0.25%) |
May 28, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 2,282 | +0.04(+0.25%) |
May 27, 2015 | 14.12 | 14.12 | 13.91 | 13.91 | 931 | -0.17(-1.23%) |
May 26, 2015 | 13.89 | 14.09 | 13.89 | 14.09 | 10,638 | +0.17(+1.24%) |
May 20, 2015 | 13.94 | 13.91 | 13.91 | 13.91 | 12,982 | -0.01(-0.05%) |
May 19, 2015 | 13.92 | 13.92 | 13.91 | 13.92 | 856 | +0.04(+0.30%) |
May 18, 2015 | 13.90 | 13.90 | 13.88 | 13.88 | 1,539 | +0.00(+0.00%) |
May 12, 2015 | 13.87 | 13.88 | 13.88 | 13.88 | 5,849 | -0.07(-0.50%) |
May 11, 2015 | 13.99 | 13.99 | 13.95 | 13.95 | 2,568 | -0.11(-0.75%) |
May 08, 2015 | 14.09 | 14.09 | 14.02 | 14.05 | 4,900 | +0.07(+0.50%) |
May 07, 2015 | 13.98 | 13.98 | 13.98 | 13.98 | 318 | +0.11(+0.76%) |
May 05, 2015 | 14.02 | 13.88 | 13.88 | 13.88 | 5,421 | -0.16(-1.12%) |
May 04, 2015 | 13.98 | 14.05 | 13.98 | 14.04 | 9,762 | +0.05(+0.37%) |
May 01, 2015 | 13.98 | 14.05 | 13.98 | 13.98 | 7,741 | +0.04(+0.25%) |
Apr 30, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 1,141 | +0.01(+0.05%) |
Apr 29, 2015 | 13.93 | 13.94 | 13.91 | 13.94 | 3,352 | +0.02(+0.18%) |
Apr 28, 2015 | 13.91 | 13.94 | 13.91 | 13.92 | 788 | +0.00(+0.02%) |
Apr 27, 2015 | 13.91 | 13.92 | 13.91 | 13.91 | 9,701 | -0.06(-0.45%) |
Apr 24, 2015 | 13.82 | 13.98 | 13.82 | 13.98 | 5,729 | +0.14(+1.00%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.83 | 13.84 | 670 | -0.00(-0.03%) |
Apr 22, 2015 | 13.94 | 13.94 | 13.74 | 13.84 | 2,188 | -0.01(-0.06%) |
Apr 21, 2015 | 13.91 | 13.91 | 13.85 | 13.85 | 1,619 | -0.06(-0.44%) |
Apr 20, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 3,894 | +0.06(+0.41%) |
Apr 17, 2015 | 13.88 | 13.88 | 13.86 | 13.86 | 1,255 | +0.01(+0.09%) |
Apr 15, 2015 | 13.91 | 13.84 | 13.84 | 13.84 | 4,939 | -0.07(-0.50%) |
Apr 14, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 921 | +0.00(+0.00%) |
Apr 13, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 245 | +0.16(+1.20%) |
Apr 10, 2015 | 13.74 | 13.75 | 13.74 | 13.75 | 380 | -0.01(-0.11%) |
Apr 07, 2015 | 13.74 | 13.76 | 13.76 | 13.76 | 4,993 | +0.02(+0.13%) |
Apr 06, 2015 | 13.79 | 13.84 | 13.74 | 13.74 | 6,471 | -0.07(-0.53%) |
Apr 02, 2015 | 13.84 | 13.82 | 13.82 | 13.82 | 570 | -0.03(-0.18%) |
Apr 01, 2015 | 13.85 | 13.85 | 13.84 | 13.84 | 1,789 | -0.01(-0.05%) |
Mar 31, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 1,226 | +0.05(+0.36%) |
Mar 30, 2015 | 13.85 | 13.85 | 13.79 | 13.80 | 3,150 | -0.06(-0.40%) |
Mar 27, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 1,449 | +0.18(+1.33%) |
Mar 26, 2015 | 13.84 | 13.84 | 13.67 | 13.67 | 33,824 | -0.11(-0.81%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.79 | 13.79 | 4,745 | +0.00(+0.00%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.79 | 13.79 | 2,943 | -0.08(-0.61%) |
Mar 23, 2015 | 13.91 | 13.91 | 13.87 | 13.87 | 4,233 | -0.08(-0.55%) |
Mar 20, 2015 | 13.74 | 13.95 | 13.70 | 13.95 | 11,904 | +0.21(+1.53%) |
Mar 19, 2015 | 13.68 | 13.77 | 13.68 | 13.74 | 1,509 | +0.00(+0.00%) |
Mar 18, 2015 | 13.74 | 13.81 | 13.74 | 13.74 | 1,500 | -0.07(-0.51%) |
Mar 17, 2015 | 13.74 | 13.88 | 13.74 | 13.81 | 5,721 | -0.09(-0.66%) |
Mar 16, 2015 | 13.82 | 13.90 | 13.76 | 13.90 | 2,817 | -0.01(-0.05%) |
Mar 13, 2015 | 13.81 | 13.91 | 13.81 | 13.91 | 577 | +0.05(+0.35%) |
Mar 12, 2015 | 13.80 | 13.91 | 13.80 | 13.86 | 2,157 | +0.12(+0.87%) |
Mar 11, 2015 | 13.78 | 13.95 | 13.74 | 13.74 | 11,720 | -0.11(-0.76%) |
Mar 10, 2015 | 13.88 | 13.88 | 13.84 | 13.84 | 6,340 | -0.10(-0.70%) |
Mar 09, 2015 | 13.95 | 13.95 | 13.88 | 13.94 | 3,295 | +0.03(+0.20%) |
Mar 06, 2015 | 13.78 | 13.98 | 13.78 | 13.91 | 7,504 | -0.01(-0.06%) |
Mar 05, 2015 | 13.96 | 13.96 | 13.84 | 13.92 | 6,370 | -0.17(-1.18%) |
Mar 04, 2015 | 13.84 | 14.09 | 13.84 | 14.09 | 9,624 | +0.21(+1.51%) |
Mar 03, 2015 | 13.96 | 14.04 | 13.82 | 13.88 | 16,765 | -0.06(-0.40%) |
Mar 02, 2015 | 13.86 | 14.02 | 13.86 | 13.93 | 4,568 | -0.07(-0.50%) |
Feb 27, 2015 | 14.02 | 14.02 | 14.00 | 14.00 | 3,843 | +0.00(+0.00%) |
Feb 25, 2015 | 14.05 | 14.00 | 14.00 | 14.00 | 28 | -0.08(-0.60%) |
Feb 24, 2015 | 13.93 | 14.09 | 13.85 | 14.09 | 12,900 | -0.12(-0.84%) |
Feb 23, 2015 | 13.82 | 14.21 | 13.82 | 14.21 | 15,436 | +0.04(+0.25%) |
Feb 20, 2015 | 13.80 | 14.19 | 13.80 | 14.17 | 24,206 | +0.01(+0.05%) |
Feb 19, 2015 | 13.77 | 14.17 | 13.77 | 14.17 | 17,913 | +0.36(+2.59%) |
Feb 18, 2015 | 13.91 | 14.22 | 13.67 | 13.81 | 36,958 | +0.04(+0.25%) |
Feb 17, 2015 | 13.77 | 13.95 | 13.77 | 13.77 | 13,410 | -0.07(-0.51%) |
Feb 13, 2015 | 13.85 | 13.84 | 13.84 | 13.84 | 11,698 | -0.18(-1.25%) |
Feb 12, 2015 | 14.16 | 14.16 | 13.67 | 14.02 | 2,114 | +0.01(+0.05%) |
Feb 11, 2015 | 14.01 | 14.01 | 14.01 | 14.01 | 562 | +0.02(+0.18%) |
Feb 09, 2015 | 13.95 | 13.99 | 13.99 | 13.99 | 136 | +0.04(+0.27%) |
Feb 06, 2015 | 13.98 | 14.02 | 13.95 | 13.95 | 696 | +0.10(+0.72%) |
Feb 05, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 1,569 | -0.10(-0.74%) |
Feb 04, 2015 | 13.86 | 14.03 | 13.85 | 13.95 | 65,124 | +0.20(+1.46%) |
Feb 03, 2015 | 13.77 | 13.77 | 13.70 | 13.75 | 1,284 | +0.15(+1.08%) |
Feb 02, 2015 | 13.77 | 13.77 | 13.60 | 13.60 | 3,700 | -0.10(-0.72%) |
Jan 30, 2015 | 13.77 | 13.77 | 13.70 | 13.70 | 1,997 | +0.07(+0.51%) |
Jan 29, 2015 | 13.79 | 13.79 | 13.63 | 13.63 | 1,854 | -0.21(-1.52%) |
Jan 28, 2015 | 13.94 | 13.94 | 13.84 | 13.84 | 8,102 | -0.04(-0.25%) |
Jan 27, 2015 | 13.74 | 13.88 | 13.63 | 13.88 | 62,379 | +0.21(+1.54%) |
Jan 26, 2015 | 13.58 | 13.72 | 13.57 | 13.67 | 23,002 | +0.03(+0.21%) |
Jan 23, 2015 | 13.62 | 13.64 | 13.56 | 13.64 | 22,710 | +0.05(+0.36%) |
Jan 21, 2015 | 13.60 | 13.59 | 13.59 | 13.59 | 8,845 | -0.21(-1.52%) |
Jan 20, 2015 | 13.69 | 13.80 | 13.67 | 13.80 | 3,017 | +0.08(+0.61%) |
Jan 15, 2015 | 13.79 | 13.72 | 13.72 | 13.72 | 328 | -0.18(-1.26%) |
Jan 14, 2015 | 13.70 | 13.91 | 13.68 | 13.89 | 2,282 | +0.06(+0.41%) |
Jan 13, 2015 | 13.84 | 13.84 | 13.84 | 13.84 | 142 | -0.06(-0.43%) |
Jan 12, 2015 | 13.82 | 13.90 | 13.69 | 13.90 | 2,568 | -0.02(-0.15%) |
Jan 09, 2015 | 13.67 | 13.94 | 13.67 | 13.92 | 1,846 | +0.04(+0.28%) |
Jan 08, 2015 | 13.68 | 13.88 | 13.62 | 13.88 | 8,615 | -0.04(-0.30%) |
Jan 07, 2015 | 13.77 | 13.92 | 13.77 | 13.92 | 3,023 | -0.01(-0.05%) |
Jan 06, 2015 | 13.63 | 13.94 | 13.63 | 13.93 | 2,636 | -0.01(-0.10%) |
Jan 05, 2015 | 13.67 | 13.94 | 13.67 | 13.94 | 2,262 | -0.01(-0.05%) |
Jan 02, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 142 | +0.00(+0.00%) |
Dec 31, 2014 | 13.64 | 13.95 | 13.95 | 13.95 | 5,278 | +0.31(+2.26%) |
Dec 29, 2014 | 13.59 | 13.64 | 13.64 | 13.64 | 146 | -0.03(-0.20%) |
Dec 26, 2014 | 13.58 | 13.82 | 13.58 | 13.67 | 998 | -0.15(-1.12%) |
Dec 24, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 1,284 | -0.13(-0.90%) |
Dec 23, 2014 | 13.60 | 13.95 | 13.60 | 13.95 | 820 | +0.04(+0.25%) |
Dec 22, 2014 | 13.95 | 14.27 | 13.56 | 13.91 | 12,400 | +0.38(+2.80%) |
Dec 19, 2014 | 13.95 | 13.95 | 13.53 | 13.53 | 36,915 | -0.39(-2.77%) |
Dec 18, 2014 | 13.95 | 13.98 | 13.82 | 13.92 | 11,118 | -0.01(-0.10%) |
Dec 17, 2014 | 13.82 | 13.98 | 13.81 | 13.93 | 6,702 | -0.01(-0.10%) |
Dec 16, 2014 | 13.93 | 13.95 | 13.84 | 13.95 | 7,281 | +0.04(+0.25%) |
Dec 15, 2014 | 13.95 | 13.98 | 13.53 | 13.91 | 15,896 | +0.03(+0.20%) |
Dec 12, 2014 | 13.95 | 13.98 | 13.89 | 13.89 | 14,214 | -0.09(-0.65%) |
Dec 11, 2014 | 13.88 | 13.98 | 13.81 | 13.98 | 4,021 | +0.03(+0.20%) |
Dec 10, 2014 | 13.81 | 13.95 | 13.81 | 13.95 | 2,060 | +0.02(+0.15%) |
Dec 09, 2014 | 13.95 | 13.95 | 13.88 | 13.93 | 3,060 | +0.08(+0.61%) |
Dec 08, 2014 | 13.86 | 13.95 | 13.70 | 13.84 | 13,754 | -0.02(-0.15%) |
Dec 05, 2014 | 13.88 | 13.95 | 13.86 | 13.86 | 3,274 | -0.08(-0.60%) |
Dec 04, 2014 | 13.95 | 14.19 | 13.88 | 13.95 | 5,932 | +0.01(+0.05%) |
Dec 03, 2014 | 13.76 | 13.95 | 13.76 | 13.94 | 5,895 | +0.01(+0.10%) |
Dec 02, 2014 | 13.67 | 13.98 | 13.67 | 13.93 | 2,964 | +0.03(+0.23%) |
Dec 01, 2014 | 14.02 | 14.02 | 13.63 | 13.90 | 1,505 | -0.47(-3.29%) |
Nov 28, 2014 | 14.37 | 14.37 | 14.37 | 14.37 | 236 | +0.42(+3.01%) |
Nov 26, 2014 | 13.91 | 13.95 | 13.95 | 13.95 | 28,391 | +0.04(+0.30%) |
Nov 25, 2014 | 13.91 | 14.37 | 13.88 | 13.91 | 2,034 | +0.00(+0.00%) |
Nov 24, 2014 | 14.72 | 14.72 | 13.91 | 13.91 | 36,901 | +0.00(+0.00%) |
Nov 21, 2014 | 13.68 | 14.02 | 13.67 | 13.91 | 37,303 | +0.31(+2.27%) |
Nov 20, 2014 | 13.67 | 13.67 | 13.60 | 13.60 | 3,174 | -0.08(-0.61%) |
Nov 19, 2014 | 13.68 | 13.68 | 13.68 | 13.68 | 1,442 | +0.07(+0.51%) |
Nov 18, 2014 | 13.60 | 13.61 | 13.57 | 13.61 | 29,648 | +0.01(+0.10%) |
Nov 17, 2014 | 13.60 | 13.67 | 13.60 | 13.60 | 8,267 | +0.10(+0.73%) |
Nov 14, 2014 | 13.70 | 13.70 | 13.50 | 13.50 | 17,836 | -0.20(-1.43%) |
Nov 13, 2014 | 13.67 | 13.70 | 13.58 | 13.70 | 27,660 | -0.01(-0.05%) |
Nov 12, 2014 | 13.73 | 13.73 | 13.67 | 13.70 | 10,890 | -0.03(-0.20%) |
Nov 11, 2014 | 13.73 | 13.73 | 13.67 | 13.73 | 6,173 | +0.05(+0.36%) |
Nov 10, 2014 | 13.68 | 13.70 | 13.67 | 13.68 | 10,944 | -0.02(-0.15%) |
Nov 07, 2014 | 13.74 | 13.74 | 13.68 | 13.70 | 21,804 | -0.04(-0.26%) |
Nov 06, 2014 | 13.67 | 13.75 | 13.67 | 13.74 | 32,554 | -0.01(-0.05%) |
Nov 05, 2014 | 13.84 | 13.84 | 13.67 | 13.74 | 20,895 | -0.11(-0.81%) |
Nov 04, 2014 | 13.84 | 13.86 | 13.84 | 13.86 | 3,180 | +0.01(+0.10%) |