Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.59 | 14.69 | 14.31 | 14.49 | 444,886 | -0.14(-0.97%) |
May 28, 2015 | 14.82 | 14.83 | 14.53 | 14.63 | 284,583 | -0.20(-1.34%) |
May 27, 2015 | 14.64 | 14.93 | 14.51 | 14.83 | 519,574 | +0.18(+1.22%) |
May 26, 2015 | 14.68 | 14.73 | 14.49 | 14.65 | 261,591 | +0.02(+0.14%) |
May 22, 2015 | 14.47 | 14.63 | 14.63 | 14.63 | 254,131 | +0.05(+0.36%) |
May 21, 2015 | 14.57 | 14.76 | 14.38 | 14.58 | 328,318 | -0.17(-1.17%) |
May 20, 2015 | 14.61 | 14.76 | 14.57 | 14.75 | 380,234 | +0.05(+0.31%) |
May 19, 2015 | 14.44 | 14.81 | 14.44 | 14.71 | 460,518 | +0.12(+0.82%) |
May 18, 2015 | 14.58 | 14.69 | 14.30 | 14.59 | 686,296 | -0.14(-0.94%) |
May 15, 2015 | 14.47 | 14.79 | 14.46 | 14.73 | 426,438 | +0.19(+1.27%) |
May 14, 2015 | 14.71 | 14.71 | 14.30 | 14.54 | 824,081 | +0.09(+0.59%) |
May 13, 2015 | 14.77 | 14.87 | 14.40 | 14.46 | 787,433 | -0.32(-2.15%) |
May 12, 2015 | 14.93 | 15.02 | 14.70 | 14.77 | 392,484 | -0.13(-0.89%) |
May 11, 2015 | 14.52 | 15.08 | 14.37 | 14.91 | 1,152,312 | +0.15(+0.99%) |
May 08, 2015 | 14.87 | 15.19 | 14.73 | 14.76 | 1,017,671 | -0.06(-0.40%) |
May 07, 2015 | 14.86 | 14.86 | 14.76 | 14.82 | 710,073 | +0.17(+1.13%) |
May 06, 2015 | 14.79 | 14.89 | 14.46 | 14.65 | 1,275,345 | +0.23(+1.61%) |
May 05, 2015 | 14.16 | 14.46 | 14.08 | 14.42 | 691,569 | +0.42(+3.03%) |
May 04, 2015 | 14.19 | 14.35 | 13.92 | 14.00 | 997,471 | -0.17(-1.17%) |
May 01, 2015 | 14.30 | 14.34 | 14.10 | 14.16 | 463,141 | +0.01(+0.05%) |
Apr 30, 2015 | 14.18 | 14.51 | 13.92 | 14.16 | 656,149 | +0.05(+0.38%) |
Apr 29, 2015 | 14.11 | 14.58 | 14.01 | 14.10 | 443,863 | -0.24(-1.71%) |
Apr 28, 2015 | 14.08 | 14.42 | 13.73 | 14.35 | 1,090,973 | +0.28(+2.02%) |
Apr 27, 2015 | 14.83 | 14.83 | 13.92 | 14.06 | 1,789,926 | -0.60(-4.08%) |
Apr 24, 2015 | 15.14 | 15.17 | 14.66 | 14.66 | 1,129,534 | -0.29(-1.97%) |
Apr 23, 2015 | 14.43 | 14.99 | 14.31 | 14.96 | 676,638 | +0.52(+3.62%) |
Apr 22, 2015 | 14.89 | 15.02 | 14.19 | 14.44 | 1,414,737 | -0.36(-2.42%) |
Apr 21, 2015 | 15.22 | 15.40 | 14.59 | 14.79 | 1,877,460 | -0.40(-2.66%) |
Apr 20, 2015 | 15.95 | 16.05 | 15.13 | 15.20 | 2,960,024 | +0.20(+1.32%) |
Apr 17, 2015 | 14.86 | 15.85 | 14.75 | 15.00 | 5,845,396 | +0.32(+2.16%) |