Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.06 | 14.40 | 14.06 | 14.25 | 59,559 | +0.14(+0.96%) |
May 28, 2015 | 14.12 | 14.25 | 14.04 | 14.11 | 50,993 | -0.09(-0.65%) |
May 27, 2015 | 13.88 | 14.22 | 13.88 | 14.21 | 76,055 | +0.23(+1.68%) |
May 26, 2015 | 14.11 | 14.17 | 13.86 | 13.97 | 58,484 | -0.28(-2.00%) |
May 22, 2015 | 14.17 | 14.25 | 14.25 | 14.25 | 86,372 | +0.04(+0.25%) |
May 21, 2015 | 14.38 | 14.40 | 14.21 | 14.22 | 66,966 | -0.21(-1.48%) |
May 20, 2015 | 14.13 | 14.58 | 14.06 | 14.43 | 354,309 | +0.31(+2.17%) |
May 19, 2015 | 13.93 | 14.18 | 13.93 | 14.13 | 54,414 | +0.18(+1.28%) |
May 18, 2015 | 14.02 | 14.02 | 13.93 | 13.95 | 143,995 | -0.01(-0.05%) |
May 15, 2015 | 14.11 | 14.14 | 13.93 | 13.96 | 611,003 | -0.16(-1.11%) |
May 14, 2015 | 14.06 | 14.17 | 14.03 | 14.11 | 37,365 | +0.05(+0.35%) |
May 13, 2015 | 14.02 | 14.21 | 14.00 | 14.06 | 42,496 | +0.00(+0.00%) |
May 12, 2015 | 14.14 | 14.25 | 13.97 | 14.06 | 51,311 | -0.14(-1.00%) |
May 11, 2015 | 14.12 | 14.29 | 14.11 | 14.21 | 43,703 | +0.10(+0.71%) |
May 08, 2015 | 14.26 | 14.26 | 14.06 | 14.11 | 36,356 | -0.13(-0.90%) |
May 07, 2015 | 14.20 | 14.24 | 14.13 | 14.23 | 26,416 | +0.01(+0.10%) |
May 06, 2015 | 14.06 | 14.23 | 14.01 | 14.22 | 36,234 | +0.18(+1.27%) |
May 05, 2015 | 14.04 | 14.30 | 13.99 | 14.04 | 50,840 | -0.06(-0.45%) |
May 04, 2015 | 14.13 | 14.33 | 14.10 | 14.11 | 34,462 | -0.11(-0.75%) |
May 01, 2015 | 14.16 | 14.35 | 14.08 | 14.21 | 58,803 | +0.10(+0.71%) |
Apr 30, 2015 | 14.53 | 14.67 | 14.11 | 14.11 | 81,006 | -0.46(-3.13%) |
Apr 29, 2015 | 14.56 | 14.77 | 13.81 | 14.57 | 98,429 | -0.04(-0.24%) |
Apr 28, 2015 | 14.65 | 14.77 | 14.56 | 14.60 | 35,116 | +0.02(+0.15%) |
Apr 27, 2015 | 14.67 | 14.67 | 14.49 | 14.58 | 47,687 | -0.04(-0.29%) |
Apr 24, 2015 | 14.60 | 14.67 | 14.53 | 14.63 | 28,481 | +0.01(+0.05%) |
Apr 23, 2015 | 14.62 | 14.63 | 14.53 | 14.62 | 7,144 | +0.01(+0.05%) |
Apr 22, 2015 | 14.66 | 14.71 | 14.53 | 14.61 | 35,345 | -0.13(-0.87%) |
Apr 21, 2015 | 14.42 | 14.77 | 14.42 | 14.74 | 36,578 | +0.27(+1.87%) |
Apr 20, 2015 | 14.29 | 14.55 | 13.97 | 14.47 | 25,350 | +0.23(+1.60%) |
Apr 17, 2015 | 14.60 | 14.60 | 14.08 | 14.24 | 50,246 | -0.48(-3.24%) |
Apr 16, 2015 | 14.48 | 14.75 | 14.41 | 14.72 | 22,601 | +0.10(+0.68%) |
Apr 15, 2015 | 14.38 | 14.67 | 14.33 | 14.62 | 17,245 | +0.26(+1.84%) |
Apr 14, 2015 | 14.31 | 14.38 | 14.17 | 14.35 | 28,487 | +0.06(+0.40%) |
Apr 13, 2015 | 14.12 | 14.35 | 14.12 | 14.30 | 29,981 | +0.10(+0.70%) |
Apr 10, 2015 | 14.27 | 14.27 | 14.21 | 14.20 | 12,239 | -0.01(-0.05%) |
Apr 09, 2015 | 14.11 | 14.23 | 14.02 | 14.21 | 24,431 | +0.10(+0.71%) |
Apr 08, 2015 | 13.86 | 14.16 | 13.83 | 14.11 | 23,758 | +0.14(+0.97%) |
Apr 07, 2015 | 13.93 | 14.06 | 13.85 | 13.97 | 14,673 | +0.00(+0.00%) |
Apr 06, 2015 | 14.06 | 14.21 | 13.92 | 13.97 | 17,657 | -0.05(-0.36%) |
Apr 02, 2015 | 13.81 | 14.02 | 14.02 | 14.02 | 14,465 | +0.10(+0.72%) |
Apr 01, 2015 | 13.83 | 13.92 | 13.83 | 13.92 | 42,095 | +0.00(+0.00%) |
Mar 31, 2015 | 13.88 | 13.92 | 13.88 | 13.92 | 17,575 | +0.01(+0.10%) |
Mar 30, 2015 | 13.93 | 13.97 | 13.82 | 13.91 | 39,068 | -0.01(-0.05%) |
Mar 27, 2015 | 13.85 | 13.94 | 13.85 | 13.91 | 23,903 | +0.08(+0.57%) |
Mar 26, 2015 | 13.74 | 13.87 | 13.71 | 13.83 | 28,762 | +0.14(+0.99%) |
Mar 25, 2015 | 14.10 | 14.10 | 13.62 | 13.70 | 37,339 | -0.29(-2.09%) |
Mar 24, 2015 | 13.76 | 14.05 | 13.76 | 13.99 | 16,527 | +0.00(+0.00%) |
Mar 23, 2015 | 13.88 | 14.18 | 13.88 | 13.99 | 20,625 | -0.33(-2.29%) |
Mar 20, 2015 | 13.94 | 14.34 | 13.94 | 14.32 | 68,699 | +0.47(+3.39%) |
Mar 19, 2015 | 13.89 | 14.16 | 13.79 | 13.85 | 16,412 | -0.11(-0.82%) |
Mar 18, 2015 | 13.81 | 14.07 | 13.76 | 13.96 | 21,292 | +0.06(+0.46%) |
Mar 17, 2015 | 13.78 | 13.95 | 13.68 | 13.90 | 11,061 | +0.05(+0.36%) |
Mar 16, 2015 | 14.00 | 14.00 | 13.68 | 13.85 | 30,712 | -0.12(-0.87%) |
Mar 13, 2015 | 14.06 | 14.06 | 13.80 | 13.97 | 21,312 | -0.19(-1.36%) |
Mar 12, 2015 | 13.60 | 14.23 | 13.54 | 14.16 | 78,383 | +0.63(+4.68%) |
Mar 11, 2015 | 13.53 | 13.65 | 13.52 | 13.53 | 21,676 | +0.09(+0.69%) |
Mar 10, 2015 | 13.44 | 13.54 | 13.37 | 13.44 | 40,737 | -0.12(-0.89%) |
Mar 09, 2015 | 13.43 | 13.64 | 13.43 | 13.56 | 34,549 | +0.12(+0.89%) |
Mar 06, 2015 | 13.45 | 13.73 | 13.43 | 13.44 | 29,706 | -0.01(-0.10%) |
Mar 05, 2015 | 13.53 | 13.61 | 13.44 | 13.45 | 29,812 | -0.08(-0.63%) |
Mar 04, 2015 | 13.46 | 13.55 | 13.44 | 13.53 | 50,037 | +0.08(+0.58%) |
Mar 03, 2015 | 13.68 | 13.78 | 13.43 | 13.46 | 19,495 | -0.23(-1.70%) |