Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.05 | 14.09 | 13.86 | 14.05 | 401,988 | -0.01(-0.05%) |
May 28, 2015 | 14.06 | 14.12 | 13.93 | 14.05 | 161,521 | +0.00(+0.00%) |
May 27, 2015 | 14.08 | 14.09 | 13.97 | 14.05 | 165,085 | +0.04(+0.25%) |
May 26, 2015 | 14.07 | 14.17 | 13.95 | 14.02 | 212,651 | -0.08(-0.60%) |
May 22, 2015 | 14.08 | 14.10 | 14.10 | 14.10 | 122,781 | +0.01(+0.10%) |
May 21, 2015 | 13.97 | 14.18 | 13.97 | 14.09 | 179,209 | +0.13(+0.91%) |
May 20, 2015 | 14.05 | 14.07 | 13.95 | 13.96 | 116,011 | -0.09(-0.65%) |
May 19, 2015 | 14.09 | 14.12 | 14.00 | 14.05 | 217,463 | -0.01(-0.10%) |
May 18, 2015 | 14.09 | 14.12 | 14.00 | 14.07 | 334,655 | -0.01(-0.10%) |
May 15, 2015 | 13.99 | 14.11 | 13.88 | 14.08 | 196,066 | +0.11(+0.75%) |
May 14, 2015 | 14.02 | 14.07 | 13.95 | 13.98 | 138,330 | +0.00(+0.00%) |
May 13, 2015 | 13.93 | 14.03 | 13.83 | 13.98 | 158,046 | +0.04(+0.25%) |
May 12, 2015 | 13.95 | 13.95 | 13.79 | 13.94 | 119,294 | -0.06(-0.40%) |
May 11, 2015 | 14.00 | 14.07 | 13.88 | 14.00 | 132,559 | +0.00(+0.00%) |
May 08, 2015 | 13.97 | 14.07 | 13.86 | 14.00 | 140,848 | +0.08(+0.56%) |
May 07, 2015 | 14.02 | 14.02 | 13.76 | 13.92 | 214,853 | -0.10(-0.70%) |
May 06, 2015 | 14.03 | 14.11 | 13.90 | 14.02 | 233,921 | +0.05(+0.35%) |
May 05, 2015 | 14.03 | 14.06 | 13.87 | 13.97 | 143,134 | -0.04(-0.25%) |
May 04, 2015 | 14.01 | 14.06 | 13.88 | 14.00 | 214,311 | -0.02(-0.15%) |
May 01, 2015 | 13.93 | 14.07 | 13.90 | 14.02 | 178,138 | +0.08(+0.55%) |
Apr 30, 2015 | 14.05 | 14.05 | 13.78 | 13.95 | 244,678 | -0.04(-0.30%) |
Apr 29, 2015 | 13.72 | 14.06 | 13.72 | 13.99 | 358,241 | +0.27(+1.95%) |
Apr 28, 2015 | 13.83 | 13.89 | 13.52 | 13.72 | 179,702 | +0.04(+0.31%) |
Apr 27, 2015 | 13.79 | 13.90 | 13.58 | 13.68 | 239,351 | -0.11(-0.82%) |
Apr 24, 2015 | 13.86 | 13.90 | 13.74 | 13.79 | 154,964 | -0.01(-0.10%) |
Apr 23, 2015 | 13.84 | 13.97 | 13.76 | 13.81 | 196,687 | -0.01(-0.05%) |
Apr 22, 2015 | 13.67 | 13.93 | 13.67 | 13.81 | 278,781 | +0.18(+1.29%) |
Apr 21, 2015 | 13.56 | 13.69 | 13.43 | 13.64 | 259,652 | +0.14(+1.04%) |
Apr 20, 2015 | 13.48 | 13.63 | 13.41 | 13.50 | 215,299 | +0.02(+0.16%) |
Apr 17, 2015 | 13.45 | 13.48 | 13.30 | 13.48 | 165,160 | -0.01(-0.05%) |
Apr 16, 2015 | 13.39 | 13.53 | 13.32 | 13.48 | 263,158 | +0.05(+0.39%) |
Apr 15, 2015 | 13.30 | 13.51 | 13.20 | 13.43 | 347,891 | +0.14(+1.09%) |
Apr 14, 2015 | 13.11 | 13.29 | 13.02 | 13.29 | 214,508 | +0.19(+1.48%) |
Apr 13, 2015 | 12.97 | 13.26 | 12.94 | 13.09 | 417,462 | +0.18(+1.39%) |
Apr 10, 2015 | 12.60 | 12.94 | 12.60 | 12.91 | 256,751 | +0.34(+2.69%) |
Apr 09, 2015 | 12.58 | 12.79 | 12.53 | 12.57 | 236,012 | -0.01(-0.05%) |
Apr 08, 2015 | 12.66 | 12.66 | 12.54 | 12.58 | 305,577 | +0.06(+0.50%) |
Apr 07, 2015 | 12.66 | 12.77 | 12.50 | 12.52 | 263,350 | -0.17(-1.36%) |
Apr 06, 2015 | 12.56 | 12.75 | 12.56 | 12.69 | 224,765 | +0.12(+0.99%) |
Apr 02, 2015 | 12.63 | 12.57 | 12.57 | 12.57 | 271,688 | -0.08(-0.60%) |
Apr 01, 2015 | 12.59 | 12.78 | 12.59 | 12.64 | 238,319 | +0.06(+0.44%) |
Mar 31, 2015 | 12.52 | 12.63 | 12.46 | 12.59 | 201,505 | +0.03(+0.27%) |
Mar 30, 2015 | 12.53 | 12.59 | 12.46 | 12.55 | 286,060 | +0.06(+0.50%) |
Mar 27, 2015 | 12.53 | 12.65 | 12.46 | 12.49 | 233,447 | -0.05(-0.39%) |
Mar 26, 2015 | 12.89 | 12.91 | 12.50 | 12.54 | 367,432 | -0.34(-2.63%) |
Mar 25, 2015 | 12.77 | 12.92 | 12.72 | 12.88 | 179,266 | +0.09(+0.70%) |
Mar 24, 2015 | 12.94 | 12.96 | 12.76 | 12.79 | 290,762 | -0.15(-1.17%) |
Mar 23, 2015 | 12.91 | 13.10 | 12.88 | 12.94 | 217,860 | +0.01(+0.05%) |
Mar 20, 2015 | 12.78 | 12.96 | 12.76 | 12.93 | 258,507 | +0.20(+1.57%) |
Mar 19, 2015 | 12.94 | 12.98 | 12.56 | 12.73 | 296,922 | -0.27(-2.07%) |
Mar 18, 2015 | 12.82 | 13.08 | 12.67 | 13.00 | 237,985 | +0.18(+1.40%) |
Mar 17, 2015 | 12.53 | 12.84 | 12.53 | 12.82 | 148,899 | +0.19(+1.53%) |
Mar 16, 2015 | 12.90 | 12.93 | 12.54 | 12.63 | 222,866 | -0.26(-1.98%) |
Mar 13, 2015 | 12.71 | 12.91 | 12.53 | 12.88 | 229,135 | +0.17(+1.30%) |
Mar 12, 2015 | 12.73 | 12.81 | 12.64 | 12.72 | 148,070 | +0.01(+0.11%) |
Mar 11, 2015 | 12.56 | 12.73 | 12.49 | 12.71 | 118,444 | +0.14(+1.10%) |
Mar 10, 2015 | 12.62 | 12.78 | 12.54 | 12.57 | 265,067 | -0.21(-1.62%) |
Mar 09, 2015 | 12.84 | 12.97 | 12.77 | 12.77 | 215,618 | -0.03(-0.27%) |
Mar 06, 2015 | 12.92 | 13.02 | 12.78 | 12.81 | 232,462 | -0.15(-1.17%) |
Mar 05, 2015 | 13.11 | 13.18 | 12.89 | 12.96 | 205,396 | -0.15(-1.16%) |
Mar 04, 2015 | 12.86 | 13.11 | 12.80 | 13.11 | 254,562 | +0.19(+1.50%) |
Mar 03, 2015 | 12.99 | 13.04 | 12.92 | 12.92 | 263,751 | -0.08(-0.64%) |