Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.83 | 14.84 | 14.82 | 14.83 | 17,717 | +0.03(+0.20%) |
May 28, 2015 | 14.80 | 14.81 | 14.79 | 14.80 | 41,308 | -0.01(-0.07%) |
May 27, 2015 | 14.79 | 14.81 | 14.77 | 14.81 | 59,293 | +0.01(+0.07%) |
May 26, 2015 | 14.79 | 14.80 | 14.79 | 14.80 | 18,638 | -0.02(-0.13%) |
May 25, 2015 | 14.83 | 14.83 | 14.81 | 14.82 | 50,162 | +0.00(+0.00%) |
May 22, 2015 | 14.81 | 14.82 | 14.81 | 14.82 | 12,814 | -0.01(-0.07%) |
May 21, 2015 | 14.82 | 14.83 | 14.81 | 14.83 | 22,264 | +0.02(+0.10%) |
May 20, 2015 | 14.80 | 14.82 | 14.80 | 14.81 | 13,349 | +0.00(+0.03%) |
May 19, 2015 | 14.81 | 14.81 | 14.80 | 14.81 | 33,215 | -0.03(-0.20%) |
May 15, 2015 | 14.84 | 14.84 | 14.84 | 0 | +0.02(+0.13%) | |
May 14, 2015 | 14.80 | 14.82 | 14.80 | 14.82 | 31,707 | +0.03(+0.20%) |
May 13, 2015 | 14.81 | 14.81 | 14.78 | 14.79 | 24,353 | -0.01(-0.07%) |
May 12, 2015 | 14.79 | 14.81 | 14.79 | 14.80 | 51,258 | +0.01(+0.07%) |
May 11, 2015 | 14.80 | 14.80 | 14.79 | 14.79 | 22,161 | -0.01(-0.07%) |
May 08, 2015 | 14.81 | 14.82 | 14.80 | 14.80 | 20,618 | -0.01(-0.07%) |
May 07, 2015 | 14.80 | 14.81 | 14.79 | 14.81 | 28,512 | +0.02(+0.14%) |
May 06, 2015 | 14.80 | 14.80 | 14.78 | 14.79 | 12,860 | +0.00(+0.00%) |
May 05, 2015 | 14.79 | 14.79 | 14.78 | 14.79 | 13,134 | +0.00(+0.00%) |
May 04, 2015 | 14.80 | 14.80 | 14.79 | 14.79 | 7,023 | +0.00(+0.00%) |
May 01, 2015 | 14.80 | 14.80 | 14.79 | 14.79 | 86,198 | -0.02(-0.14%) |
Apr 30, 2015 | 14.79 | 14.82 | 14.78 | 14.81 | 57,680 | +0.01(+0.07%) |
Apr 29, 2015 | 14.80 | 14.81 | 14.79 | 14.80 | 27,015 | -0.01(-0.07%) |
Apr 28, 2015 | 14.81 | 14.82 | 14.81 | 14.81 | 35,397 | -0.02(-0.13%) |
Apr 27, 2015 | 14.84 | 14.84 | 14.82 | 14.83 | 36,101 | -0.04(-0.27%) |
Apr 24, 2015 | 14.87 | 14.88 | 14.87 | 14.87 | 16,193 | +0.00(+0.00%) |
Apr 23, 2015 | 14.86 | 14.87 | 14.85 | 14.87 | 17,163 | +0.00(+0.00%) |
Apr 22, 2015 | 14.87 | 14.87 | 14.86 | 14.87 | 24,281 | +0.01(+0.07%) |
Apr 21, 2015 | 14.86 | 14.87 | 14.86 | 14.86 | 11,221 | -0.01(-0.07%) |
Apr 20, 2015 | 14.89 | 14.89 | 14.87 | 14.87 | 15,214 | -0.02(-0.13%) |
Apr 17, 2015 | 14.88 | 14.89 | 14.87 | 14.89 | 14,329 | +0.00(+0.00%) |
Apr 16, 2015 | 14.91 | 14.91 | 14.89 | 14.89 | 32,485 | -0.02(-0.13%) |
Apr 15, 2015 | 14.93 | 14.93 | 14.90 | 14.91 | 11,480 | -0.02(-0.10%) |
Apr 14, 2015 | 14.93 | 14.93 | 14.92 | 14.93 | 75,268 | +0.01(+0.03%) |
Apr 13, 2015 | 14.92 | 14.92 | 14.91 | 14.92 | 8,364 | +0.00(+0.00%) |
Apr 10, 2015 | 14.91 | 14.92 | 14.91 | 14.92 | 40,128 | +0.00(+0.00%) |
Apr 09, 2015 | 14.93 | 14.93 | 14.91 | 14.92 | 23,624 | +0.00(+0.00%) |
Apr 08, 2015 | 14.92 | 14.92 | 14.91 | 14.92 | 81,274 | +0.00(+0.00%) |
Apr 07, 2015 | 14.90 | 14.92 | 14.90 | 14.92 | 3,202 | +0.01(+0.07%) |
Apr 06, 2015 | 14.93 | 14.93 | 14.91 | 14.91 | 24,234 | -0.05(-0.33%) |
Apr 02, 2015 | 14.96 | 14.96 | 14.96 | 0 | +0.06(+0.40%) | |
Apr 01, 2015 | 14.92 | 14.93 | 14.90 | 14.90 | 24,104 | -0.01(-0.07%) |
Mar 31, 2015 | 14.89 | 14.91 | 14.89 | 14.91 | 39,841 | +0.01(+0.07%) |
Mar 30, 2015 | 14.90 | 14.90 | 14.89 | 14.90 | 20,868 | +0.01(+0.07%) |
Mar 27, 2015 | 14.88 | 14.89 | 14.86 | 14.89 | 26,802 | +0.01(+0.07%) |
Mar 26, 2015 | 14.89 | 14.89 | 14.87 | 14.88 | 71,150 | -0.08(-0.53%) |
Mar 25, 2015 | 14.96 | 14.97 | 14.95 | 14.96 | 60,908 | +0.00(+0.00%) |
Mar 24, 2015 | 14.97 | 14.97 | 14.96 | 14.96 | 37,877 | +0.00(+0.00%) |
Mar 23, 2015 | 14.96 | 14.97 | 14.95 | 14.96 | 77,213 | -0.02(-0.13%) |
Mar 20, 2015 | 14.98 | 14.98 | 14.96 | 14.98 | 25,729 | +0.02(+0.13%) |
Mar 19, 2015 | 14.95 | 14.97 | 14.94 | 14.96 | 31,984 | +0.03(+0.20%) |
Mar 18, 2015 | 14.94 | 14.94 | 14.92 | 14.93 | 61,196 | +0.00(+0.00%) |
Mar 17, 2015 | 14.93 | 14.94 | 14.93 | 14.93 | 24,169 | +0.00(+0.00%) |
Mar 16, 2015 | 14.93 | 14.94 | 14.92 | 14.93 | 19,942 | +0.00(+0.00%) |
Mar 13, 2015 | 14.92 | 14.93 | 14.91 | 14.93 | 18,944 | +0.01(+0.07%) |
Mar 12, 2015 | 14.92 | 14.92 | 14.91 | 14.92 | 13,732 | +0.02(+0.13%) |
Mar 11, 2015 | 14.88 | 14.90 | 14.88 | 14.90 | 17,511 | +0.00(+0.00%) |
Mar 10, 2015 | 14.90 | 14.90 | 14.89 | 14.90 | 31,666 | +0.00(+0.00%) |
Mar 09, 2015 | 14.90 | 14.90 | 14.89 | 14.90 | 45,975 | +0.02(+0.13%) |
Mar 06, 2015 | 14.88 | 14.89 | 14.87 | 14.88 | 52,638 | -0.01(-0.07%) |
Mar 05, 2015 | 14.89 | 14.90 | 14.88 | 14.89 | 33,513 | +0.00(+0.00%) |
Mar 04, 2015 | 14.93 | 14.88 | 14.89 | 77,250 | -0.04(-0.27%) | |
Mar 03, 2015 | 14.93 | 14.94 | 14.92 | 14.93 | 50,294 | +0.00(+0.00%) |