Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.33 | 14.43 | 14.31 | 14.43 | 261 | -0.13(-0.90%) |
May 28, 2015 | 14.56 | 14.57 | 14.56 | 14.57 | 335 | -0.00(-0.00%) |
May 27, 2015 | 14.52 | 14.67 | 14.52 | 14.57 | 541 | +0.05(+0.35%) |
May 26, 2015 | 14.11 | 14.52 | 14.11 | 14.52 | 1,505 | -0.01(-0.03%) |
May 22, 2015 | 14.87 | 14.52 | 14.52 | 14.52 | 595 | -0.05(-0.31%) |
May 21, 2015 | 15.07 | 15.07 | 14.46 | 14.57 | 1,566 | -0.15(-1.03%) |
May 20, 2015 | 14.57 | 14.97 | 14.57 | 14.72 | 648 | -0.05(-0.34%) |
May 19, 2015 | 14.46 | 15.12 | 14.46 | 14.77 | 15,414 | +0.25(+1.74%) |
May 18, 2015 | 14.10 | 14.52 | 14.01 | 14.52 | 15,883 | +0.20(+1.41%) |
May 15, 2015 | 14.06 | 14.36 | 14.06 | 14.31 | 643 | +0.40(+2.90%) |
May 14, 2015 | 14.34 | 14.36 | 13.86 | 13.91 | 8,422 | -0.43(-2.97%) |
May 13, 2015 | 14.27 | 14.36 | 14.27 | 14.34 | 588 | -0.03(-0.19%) |
May 12, 2015 | 14.52 | 14.52 | 14.11 | 14.36 | 2,412 | -0.15(-1.05%) |
May 11, 2015 | 14.67 | 14.82 | 14.46 | 14.52 | 3,630 | -0.35(-2.37%) |
May 08, 2015 | 14.92 | 14.99 | 14.67 | 14.87 | 1,979 | -0.25(-1.67%) |
May 07, 2015 | 15.02 | 15.12 | 15.02 | 15.12 | 257 | +0.15(+1.01%) |
May 06, 2015 | 14.92 | 15.12 | 14.87 | 14.97 | 2,030 | +0.00(+0.00%) |
May 05, 2015 | 15.07 | 15.07 | 14.67 | 14.97 | 8,287 | -0.05(-0.34%) |
May 04, 2015 | 14.77 | 15.12 | 14.47 | 15.02 | 3,367 | -0.10(-0.67%) |
May 01, 2015 | 15.12 | 15.12 | 14.82 | 15.12 | 1,262 | +0.05(+0.33%) |
Apr 30, 2015 | 14.73 | 15.27 | 14.72 | 15.07 | 2,538 | +0.00(+0.00%) |
Apr 29, 2015 | 15.12 | 15.37 | 14.92 | 15.07 | 3,387 | -0.15(-1.00%) |
Apr 28, 2015 | 15.12 | 15.37 | 15.12 | 15.22 | 2,818 | +0.28(+1.85%) |
Apr 27, 2015 | 15.12 | 15.22 | 14.72 | 14.94 | 4,255 | -0.33(-2.15%) |
Apr 24, 2015 | 15.12 | 15.42 | 15.02 | 15.27 | 6,176 | +0.00(+0.00%) |
Apr 23, 2015 | 14.97 | 15.37 | 14.97 | 15.27 | 4,514 | +0.00(+0.00%) |
Apr 22, 2015 | 14.77 | 15.52 | 14.72 | 15.27 | 5,514 | +0.15(+1.00%) |
Apr 21, 2015 | 15.22 | 15.22 | 14.71 | 15.12 | 4,124 | +0.00(+0.00%) |
Apr 20, 2015 | 15.07 | 15.12 | 14.77 | 15.12 | 2,777 | +0.00(+0.00%) |
Apr 17, 2015 | 15.12 | 15.27 | 15.07 | 15.12 | 1,910 | +0.05(+0.33%) |
Apr 16, 2015 | 15.07 | 15.17 | 15.02 | 15.07 | 436 | -0.15(-0.99%) |
Apr 15, 2015 | 15.12 | 15.32 | 15.11 | 15.22 | 7,970 | -0.10(-0.66%) |
Apr 14, 2015 | 15.17 | 15.37 | 15.12 | 15.32 | 5,779 | +0.10(+0.66%) |
Apr 13, 2015 | 15.32 | 15.37 | 15.17 | 15.22 | 4,710 | -0.10(-0.66%) |
Apr 10, 2015 | 15.27 | 15.32 | 14.67 | 15.32 | 7,295 | +0.00(+0.00%) |
Apr 09, 2015 | 15.12 | 15.42 | 14.62 | 15.32 | 6,266 | +0.20(+1.33%) |
Apr 08, 2015 | 14.97 | 15.12 | 14.97 | 15.12 | 1,190 | +0.05(+0.33%) |
Apr 07, 2015 | 14.92 | 15.12 | 14.76 | 15.07 | 1,975 | +0.35(+2.40%) |
Apr 06, 2015 | 15.12 | 15.12 | 14.36 | 14.72 | 10,837 | -0.35(-2.34%) |
Apr 02, 2015 | 15.12 | 15.07 | 15.07 | 15.07 | 1,289 | +0.25(+1.70%) |
Apr 01, 2015 | 14.72 | 15.12 | 14.72 | 14.82 | 1,974 | -0.30(-2.00%) |
Mar 31, 2015 | 14.77 | 15.12 | 14.72 | 15.12 | 3,478 | +0.05(+0.33%) |
Mar 30, 2015 | 14.72 | 15.12 | 14.67 | 15.07 | 2,368 | +0.40(+2.75%) |
Mar 27, 2015 | 14.87 | 15.12 | 14.67 | 14.67 | 3,836 | -0.45(-3.00%) |
Mar 26, 2015 | 15.07 | 15.37 | 14.57 | 15.12 | 1,121 | +0.00(+0.00%) |
Mar 25, 2015 | 15.02 | 15.17 | 14.92 | 15.12 | 2,061 | +0.25(+1.69%) |
Mar 24, 2015 | 15.37 | 15.37 | 14.79 | 14.87 | 3,023 | -0.25(-1.67%) |
Mar 23, 2015 | 13.86 | 15.62 | 13.86 | 15.12 | 8,274 | +0.71(+4.90%) |
Mar 20, 2015 | 14.26 | 14.57 | 14.26 | 14.41 | 3,640 | +0.15(+1.06%) |
Mar 19, 2015 | 14.36 | 14.52 | 13.96 | 14.26 | 3,826 | -0.05(-0.35%) |
Mar 18, 2015 | 14.36 | 14.57 | 14.11 | 14.31 | 2,141 | +0.05(+0.35%) |
Mar 17, 2015 | 14.21 | 14.82 | 14.21 | 14.26 | 1,040 | -0.05(-0.35%) |
Mar 16, 2015 | 14.46 | 14.87 | 14.31 | 14.31 | 4,257 | -0.35(-2.41%) |
Mar 13, 2015 | 14.77 | 14.77 | 14.06 | 14.67 | 3,044 | -0.10(-0.68%) |
Mar 12, 2015 | 14.16 | 14.77 | 14.16 | 14.77 | 852 | +0.30(+2.09%) |
Mar 11, 2015 | 14.16 | 14.72 | 13.76 | 14.46 | 2,385 | +0.00(+0.00%) |
Mar 10, 2015 | 14.36 | 14.67 | 14.16 | 14.46 | 1,738 | -0.15(-1.03%) |
Mar 09, 2015 | 15.07 | 15.62 | 14.21 | 14.62 | 6,343 | -0.35(-2.36%) |
Mar 06, 2015 | 14.52 | 15.02 | 14.26 | 14.97 | 2,513 | +0.45(+3.12%) |
Mar 05, 2015 | 15.12 | 15.22 | 14.26 | 14.52 | 3,415 | -0.36(-2.39%) |
Mar 04, 2015 | 14.92 | 14.97 | 14.82 | 14.87 | 1,567 | -0.10(-0.66%) |
Mar 03, 2015 | 15.12 | 15.27 | 14.72 | 14.97 | 7,360 | -0.15(-1.00%) |