Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.35 | 14.57 | 14.22 | 14.29 | 110,803 | -0.10(-0.69%) |
May 28, 2015 | 14.05 | 14.54 | 14.05 | 14.39 | 183,122 | +0.29(+2.06%) |
May 27, 2015 | 14.03 | 14.20 | 13.82 | 14.10 | 200,537 | +0.14(+1.00%) |
May 26, 2015 | 14.00 | 14.13 | 13.85 | 13.96 | 84,816 | -0.17(-1.20%) |
May 22, 2015 | 14.20 | 14.13 | 14.13 | 14.13 | 50,400 | -0.13(-0.91%) |
May 21, 2015 | 14.25 | 14.35 | 14.25 | 14.26 | 66,570 | -0.01(-0.07%) |
May 20, 2015 | 14.30 | 14.32 | 14.17 | 14.27 | 40,996 | +0.01(+0.07%) |
May 19, 2015 | 14.17 | 14.32 | 14.09 | 14.26 | 120,542 | +0.08(+0.56%) |
May 18, 2015 | 14.33 | 14.33 | 14.09 | 14.18 | 62,755 | -0.24(-1.66%) |
May 15, 2015 | 14.22 | 14.45 | 14.00 | 14.42 | 93,515 | +0.21(+1.48%) |
May 14, 2015 | 14.14 | 14.25 | 14.10 | 14.21 | 102,005 | +0.12(+0.85%) |
May 13, 2015 | 14.16 | 14.26 | 13.95 | 14.09 | 117,382 | -0.04(-0.32%) |
May 12, 2015 | 14.08 | 14.25 | 13.88 | 14.13 | 150,829 | -0.06(-0.46%) |
May 11, 2015 | 14.25 | 14.42 | 14.15 | 14.20 | 41,907 | -0.05(-0.35%) |
May 08, 2015 | 14.63 | 14.63 | 14.19 | 14.25 | 34,835 | -0.19(-1.32%) |
May 07, 2015 | 14.40 | 14.47 | 14.26 | 14.44 | 97,029 | +0.07(+0.49%) |
May 06, 2015 | 14.40 | 14.44 | 14.24 | 14.37 | 62,087 | -0.02(-0.14%) |
May 05, 2015 | 14.60 | 14.69 | 14.21 | 14.39 | 149,590 | -0.21(-1.44%) |
May 04, 2015 | 14.39 | 14.70 | 14.39 | 14.60 | 117,809 | +0.29(+2.03%) |
May 01, 2015 | 14.22 | 14.34 | 14.18 | 14.31 | 49,892 | +0.10(+0.70%) |
Apr 30, 2015 | 14.42 | 14.50 | 14.08 | 14.21 | 101,943 | -0.23(-1.59%) |
Apr 29, 2015 | 14.68 | 14.97 | 14.40 | 14.44 | 51,382 | -0.40(-2.70%) |
Apr 28, 2015 | 14.39 | 14.93 | 14.35 | 14.84 | 129,772 | +0.49(+3.41%) |
Apr 27, 2015 | 14.24 | 14.46 | 14.17 | 14.35 | 85,249 | +0.10(+0.70%) |
Apr 24, 2015 | 14.30 | 14.43 | 14.16 | 14.25 | 41,639 | -0.09(-0.63%) |
Apr 23, 2015 | 14.34 | 14.47 | 14.22 | 14.34 | 26,191 | -0.04(-0.28%) |
Apr 22, 2015 | 14.38 | 14.57 | 14.13 | 14.38 | 28,263 | -0.05(-0.35%) |
Apr 21, 2015 | 14.75 | 14.76 | 14.31 | 14.43 | 42,368 | -0.19(-1.30%) |
Apr 20, 2015 | 14.43 | 14.78 | 14.43 | 14.62 | 35,820 | +0.26(+1.81%) |
Apr 17, 2015 | 14.53 | 14.63 | 14.36 | 14.36 | 93,230 | -0.27(-1.85%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.60 | 14.63 | 47,162 | -0.29(-1.94%) |
Apr 15, 2015 | 14.74 | 15.16 | 14.74 | 14.92 | 123,947 | +0.26(+1.77%) |
Apr 14, 2015 | 14.62 | 14.73 | 14.57 | 14.66 | 47,723 | -0.02(-0.14%) |
Apr 13, 2015 | 14.47 | 14.73 | 14.42 | 14.68 | 66,618 | +0.21(+1.45%) |
Apr 10, 2015 | 14.65 | 14.65 | 14.41 | 14.47 | 49,063 | -0.07(-0.48%) |
Apr 09, 2015 | 14.40 | 14.70 | 14.40 | 14.54 | 58,814 | +0.07(+0.48%) |
Apr 08, 2015 | 14.62 | 14.64 | 14.42 | 14.47 | 231,429 | -0.17(-1.16%) |
Apr 07, 2015 | 14.81 | 14.85 | 14.61 | 14.64 | 111,170 | -0.14(-0.95%) |
Apr 06, 2015 | 14.50 | 14.83 | 14.50 | 14.78 | 131,751 | +0.29(+2.00%) |
Apr 02, 2015 | 14.41 | 14.49 | 14.49 | 14.49 | 247,000 | +0.21(+1.47%) |
Apr 01, 2015 | 13.70 | 14.37 | 13.38 | 14.28 | 101,456 | +0.33(+2.37%) |
Mar 31, 2015 | 13.97 | 14.06 | 13.83 | 13.95 | 102,124 | -0.16(-1.13%) |
Mar 30, 2015 | 14.24 | 14.31 | 14.08 | 14.11 | 62,166 | -0.13(-0.91%) |
Mar 27, 2015 | 13.94 | 14.29 | 13.94 | 14.24 | 130,030 | +0.27(+1.93%) |
Mar 26, 2015 | 14.05 | 14.15 | 13.88 | 13.97 | 57,298 | -0.17(-1.20%) |
Mar 25, 2015 | 14.70 | 14.84 | 14.13 | 14.14 | 59,477 | -0.40(-2.75%) |
Mar 24, 2015 | 14.10 | 14.66 | 14.10 | 14.54 | 68,796 | +0.44(+3.12%) |
Mar 23, 2015 | 14.10 | 14.17 | 14.02 | 14.10 | 38,380 | +0.00(+0.00%) |
Mar 20, 2015 | 14.04 | 14.14 | 13.83 | 14.10 | 80,516 | +0.12(+0.86%) |
Mar 19, 2015 | 13.97 | 14.07 | 13.93 | 13.98 | 51,197 | -0.02(-0.14%) |
Mar 18, 2015 | 13.75 | 14.03 | 13.73 | 14.00 | 92,952 | +0.16(+1.16%) |
Mar 17, 2015 | 14.04 | 14.05 | 13.61 | 13.84 | 100,014 | -0.28(-1.98%) |
Mar 16, 2015 | 14.10 | 14.17 | 13.92 | 14.12 | 66,716 | +0.05(+0.36%) |
Mar 13, 2015 | 13.89 | 14.14 | 13.81 | 14.07 | 26,040 | +0.13(+0.93%) |
Mar 12, 2015 | 13.88 | 14.04 | 13.79 | 13.94 | 68,293 | +0.20(+1.46%) |
Mar 11, 2015 | 13.60 | 13.78 | 13.52 | 13.74 | 87,684 | +0.18(+1.29%) |
Mar 10, 2015 | 13.75 | 13.85 | 13.52 | 13.56 | 106,850 | -0.35(-2.48%) |
Mar 09, 2015 | 13.75 | 14.00 | 13.61 | 13.91 | 31,434 | +0.23(+1.68%) |
Mar 06, 2015 | 13.81 | 14.15 | 13.61 | 13.68 | 45,627 | -0.27(-1.94%) |
Mar 05, 2015 | 13.87 | 14.07 | 13.70 | 13.95 | 48,838 | +0.14(+1.01%) |
Mar 04, 2015 | 14.03 | 14.10 | 13.77 | 13.81 | 28,607 | -0.29(-2.06%) |
Mar 03, 2015 | 13.91 | 14.14 | 13.80 | 14.10 | 64,036 | +0.10(+0.71%) |