Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.04 | 14.14 | 14.04 | 14.14 | 749 | +0.03(+0.20%) |
May 28, 2015 | 14.07 | 14.11 | 14.07 | 14.11 | 7,348 | +0.07(+0.47%) |
May 27, 2015 | 14.05 | 14.05 | 14.03 | 14.05 | 45,954 | -0.03(-0.19%) |
May 26, 2015 | 14.10 | 14.10 | 14.02 | 14.07 | 49,619 | -0.04(-0.28%) |
May 22, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 1,902 | +0.00(+0.00%) |
May 21, 2015 | 14.14 | 14.14 | 14.11 | 14.11 | 6,330 | -0.01(-0.07%) |
May 20, 2015 | 14.13 | 14.13 | 14.12 | 14.12 | 6,482 | +0.00(+0.00%) |
May 19, 2015 | 14.14 | 14.18 | 14.12 | 14.12 | 22,325 | -0.01(-0.07%) |
May 18, 2015 | 14.15 | 14.17 | 14.13 | 14.13 | 12,894 | -0.01(-0.07%) |
May 15, 2015 | 14.15 | 14.16 | 14.14 | 14.14 | 4,389 | +0.00(+0.00%) |
May 14, 2015 | 14.13 | 14.18 | 14.13 | 14.14 | 9,217 | +0.00(+0.00%) |
May 13, 2015 | 14.16 | 14.18 | 14.14 | 14.14 | 16,586 | -0.00(-0.03%) |
May 12, 2015 | 14.15 | 14.15 | 14.14 | 14.15 | 9,326 | -0.01(-0.07%) |
May 11, 2015 | 14.15 | 14.16 | 14.15 | 14.15 | 11,776 | +0.01(+0.07%) |
May 08, 2015 | 14.16 | 14.17 | 14.15 | 14.15 | 31,882 | -0.02(-0.12%) |
May 07, 2015 | 14.16 | 14.16 | 14.15 | 14.16 | 16,349 | -0.00(-0.01%) |
May 06, 2015 | 14.18 | 14.21 | 14.16 | 14.16 | 22,510 | -0.02(-0.13%) |
May 05, 2015 | 14.20 | 14.20 | 14.18 | 14.18 | 1,726 | -0.03(-0.20%) |
May 04, 2015 | 14.21 | 14.24 | 14.18 | 14.21 | 15,366 | +0.02(+0.11%) |
May 01, 2015 | 14.19 | 14.20 | 14.18 | 14.20 | 11,101 | -0.01(-0.10%) |
Apr 30, 2015 | 14.21 | 14.22 | 14.20 | 14.21 | 850 | +0.01(+0.05%) |
Apr 29, 2015 | 14.21 | 14.21 | 14.20 | 14.20 | 3,812 | -0.01(-0.07%) |
Apr 28, 2015 | 14.22 | 14.22 | 14.21 | 14.21 | 4,251 | -0.01(-0.07%) |
Apr 27, 2015 | 14.21 | 14.23 | 14.21 | 14.22 | 18,426 | +0.01(+0.07%) |
Apr 24, 2015 | 14.23 | 14.23 | 14.22 | 14.21 | 13,186 | -0.03(-0.20%) |
Apr 23, 2015 | 14.23 | 14.25 | 14.23 | 14.24 | 6,404 | +0.02(+0.13%) |
Apr 22, 2015 | 14.21 | 14.24 | 14.21 | 14.22 | 14,855 | +0.02(+0.12%) |
Apr 21, 2015 | 14.20 | 14.21 | 14.20 | 14.20 | 4,586 | +0.01(+0.06%) |
Apr 20, 2015 | 14.18 | 14.25 | 14.18 | 14.20 | 9,419 | -0.02(-0.11%) |
Apr 17, 2015 | 14.19 | 14.21 | 14.19 | 14.21 | 4,555 | +0.04(+0.25%) |
Apr 16, 2015 | 14.20 | 14.21 | 14.17 | 14.18 | 12,671 | -0.02(-0.13%) |
Apr 15, 2015 | 14.20 | 14.21 | 14.19 | 14.19 | 2,851 | -0.02(-0.13%) |
Apr 14, 2015 | 14.20 | 14.21 | 14.20 | 14.21 | 3,326 | +0.00(+0.00%) |
Apr 13, 2015 | 14.19 | 14.21 | 14.18 | 14.21 | 4,807 | +0.03(+0.24%) |
Apr 10, 2015 | 14.19 | 14.19 | 14.16 | 14.18 | 11,072 | +0.00(+0.00%) |
Apr 09, 2015 | 14.18 | 14.19 | 14.16 | 14.18 | 6,364 | +0.00(+0.01%) |
Apr 08, 2015 | 14.19 | 14.19 | 14.16 | 14.18 | 3,549 | -0.01(-0.08%) |
Apr 07, 2015 | 14.19 | 14.19 | 14.18 | 14.19 | 1,983 | +0.01(+0.07%) |
Apr 06, 2015 | 14.20 | 14.20 | 14.16 | 14.18 | 5,137 | +0.01(+0.07%) |
Apr 02, 2015 | 14.18 | 14.17 | 14.17 | 14.17 | 10,077 | -0.01(-0.07%) |
Apr 01, 2015 | 14.17 | 14.21 | 14.16 | 14.18 | 13,329 | +0.01(+0.07%) |
Mar 31, 2015 | 14.16 | 14.18 | 14.15 | 14.17 | 5,621 | +0.02(+0.13%) |
Mar 30, 2015 | 14.15 | 14.20 | 14.14 | 14.15 | 5,000 | -0.04(-0.27%) |
Mar 27, 2015 | 14.15 | 14.21 | 14.15 | 14.19 | 5,055 | +0.00(+0.00%) |
Mar 26, 2015 | 14.17 | 14.19 | 14.17 | 14.19 | 3,269 | +0.02(+0.13%) |
Mar 25, 2015 | 14.15 | 14.17 | 14.15 | 14.17 | 2,911 | +0.02(+0.16%) |
Mar 24, 2015 | 14.13 | 14.15 | 14.13 | 14.14 | 860 | +0.00(+0.04%) |
Mar 23, 2015 | 14.16 | 14.16 | 14.12 | 14.14 | 16,712 | -0.02(-0.13%) |
Mar 20, 2015 | 14.16 | 14.21 | 14.16 | 14.16 | 4,334 | +0.00(+0.00%) |
Mar 19, 2015 | 14.21 | 14.21 | 14.16 | 14.16 | 4,975 | -0.03(-0.20%) |
Mar 18, 2015 | 14.16 | 14.19 | 14.14 | 14.19 | 16,616 | +0.01(+0.07%) |
Mar 17, 2015 | 14.12 | 14.18 | 14.12 | 14.18 | 6,828 | -0.01(-0.06%) |
Mar 16, 2015 | 14.18 | 14.21 | 14.18 | 14.19 | 5,410 | +0.01(+0.06%) |
Mar 13, 2015 | 14.18 | 14.21 | 14.17 | 14.18 | 4,574 | -0.01(-0.05%) |
Mar 12, 2015 | 14.12 | 14.20 | 14.12 | 14.18 | 2,563 | +0.05(+0.38%) |
Mar 11, 2015 | 14.19 | 14.22 | 14.07 | 14.13 | 4,897 | -0.09(-0.63%) |
Mar 10, 2015 | 14.22 | 14.22 | 14.18 | 14.22 | 2,287 | +0.01(+0.07%) |
Mar 09, 2015 | 14.20 | 14.22 | 14.18 | 14.21 | 541 | +0.09(+0.67%) |
Mar 06, 2015 | 14.20 | 14.24 | 14.12 | 14.12 | 15,450 | -0.11(-0.79%) |
Mar 05, 2015 | 14.16 | 14.24 | 14.16 | 14.23 | 14,438 | +0.09(+0.67%) |
Mar 04, 2015 | 14.15 | 14.19 | 14.13 | 14.13 | 5,329 | +0.00(+0.00%) |
Mar 03, 2015 | 14.15 | 14.15 | 14.13 | 14.13 | 3,901 | +0.00(+0.00%) |