Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.08 | 14.16 | 13.81 | 14.06 | 52,073 | -0.05(-0.36%) |
May 28, 2015 | 14.10 | 14.16 | 14.03 | 14.11 | 19,412 | +0.01(+0.10%) |
May 27, 2015 | 13.95 | 14.10 | 13.84 | 14.10 | 26,195 | +0.19(+1.37%) |
May 26, 2015 | 13.95 | 14.01 | 13.75 | 13.91 | 61,281 | -0.15(-1.09%) |
May 22, 2015 | 14.14 | 14.06 | 14.06 | 14.06 | 38,502 | -0.11(-0.77%) |
May 21, 2015 | 14.22 | 14.30 | 14.14 | 14.17 | 17,958 | -0.09(-0.62%) |
May 20, 2015 | 14.28 | 14.33 | 14.19 | 14.26 | 16,493 | -0.03(-0.21%) |
May 19, 2015 | 14.25 | 14.38 | 14.16 | 14.29 | 24,555 | +0.03(+0.21%) |
May 18, 2015 | 14.06 | 14.31 | 14.06 | 14.26 | 53,250 | +0.15(+1.09%) |
May 15, 2015 | 14.09 | 14.14 | 14.09 | 14.11 | 87,053 | -0.04(-0.26%) |
May 14, 2015 | 14.06 | 14.15 | 13.96 | 14.14 | 42,093 | +0.11(+0.78%) |
May 13, 2015 | 14.01 | 14.10 | 14.00 | 14.03 | 23,109 | +0.00(+0.00%) |
May 12, 2015 | 14.03 | 14.08 | 13.90 | 14.03 | 40,161 | -0.04(-0.31%) |
May 11, 2015 | 14.14 | 14.27 | 14.05 | 14.08 | 20,833 | -0.04(-0.31%) |
May 08, 2015 | 14.23 | 14.39 | 13.92 | 14.12 | 60,917 | +0.04(+0.26%) |
May 07, 2015 | 14.07 | 14.28 | 14.03 | 14.08 | 54,184 | -0.04(-0.31%) |
May 06, 2015 | 14.05 | 14.16 | 13.98 | 14.13 | 44,892 | +0.07(+0.52%) |
May 05, 2015 | 14.10 | 14.23 | 14.02 | 14.06 | 60,248 | -0.09(-0.62%) |
May 04, 2015 | 14.12 | 14.26 | 14.12 | 14.14 | 45,278 | -0.03(-0.21%) |
May 01, 2015 | 14.31 | 14.44 | 14.11 | 14.17 | 56,548 | -0.12(-0.82%) |
Apr 30, 2015 | 14.63 | 14.63 | 14.28 | 14.29 | 61,810 | -0.42(-2.89%) |
Apr 29, 2015 | 14.88 | 15.06 | 14.67 | 14.71 | 46,663 | -0.28(-1.86%) |
Apr 28, 2015 | 14.66 | 15.01 | 14.56 | 14.99 | 91,317 | +0.34(+2.35%) |
Apr 27, 2015 | 14.65 | 14.72 | 14.56 | 14.65 | 103,932 | +0.00(+0.00%) |
Apr 24, 2015 | 14.65 | 14.71 | 14.60 | 14.65 | 81,177 | +0.00(+0.00%) |
Apr 23, 2015 | 14.47 | 14.65 | 14.47 | 14.65 | 52,983 | +0.10(+0.65%) |
Apr 22, 2015 | 14.57 | 14.65 | 14.48 | 14.55 | 36,384 | -0.04(-0.30%) |
Apr 21, 2015 | 14.65 | 14.65 | 14.47 | 14.60 | 53,760 | -0.04(-0.25%) |
Apr 20, 2015 | 14.41 | 14.64 | 14.41 | 14.63 | 23,246 | +0.29(+1.99%) |
Apr 17, 2015 | 14.38 | 14.44 | 14.32 | 14.35 | 50,068 | -0.15(-1.06%) |
Apr 16, 2015 | 14.54 | 14.58 | 14.45 | 14.50 | 24,085 | -0.12(-0.85%) |
Apr 15, 2015 | 14.50 | 14.64 | 14.50 | 14.63 | 27,209 | +0.23(+1.63%) |
Apr 14, 2015 | 14.41 | 14.47 | 14.26 | 14.39 | 24,298 | +0.00(+0.00%) |
Apr 13, 2015 | 14.28 | 14.40 | 14.27 | 14.39 | 50,857 | +0.06(+0.41%) |
Apr 10, 2015 | 14.34 | 14.40 | 14.29 | 14.33 | 26,951 | +0.06(+0.41%) |
Apr 09, 2015 | 14.35 | 14.35 | 14.24 | 14.27 | 42,639 | -0.10(-0.66%) |
Apr 08, 2015 | 14.32 | 14.42 | 14.30 | 14.37 | 37,578 | -0.01(-0.10%) |
Apr 07, 2015 | 14.61 | 14.65 | 14.35 | 14.38 | 37,804 | -0.20(-1.36%) |
Apr 06, 2015 | 14.50 | 14.64 | 14.50 | 14.58 | 18,037 | -0.07(-0.45%) |
Apr 02, 2015 | 14.60 | 14.65 | 14.65 | 14.65 | 57,890 | +0.05(+0.35%) |
Apr 01, 2015 | 14.50 | 14.60 | 14.43 | 14.60 | 47,528 | +0.10(+0.71%) |
Mar 31, 2015 | 14.33 | 14.50 | 14.33 | 14.49 | 18,466 | +0.07(+0.51%) |
Mar 30, 2015 | 14.27 | 14.44 | 14.22 | 14.42 | 79,302 | +0.07(+0.51%) |
Mar 27, 2015 | 14.41 | 14.41 | 14.25 | 14.35 | 40,560 | +0.00(+0.00%) |
Mar 26, 2015 | 14.16 | 14.39 | 14.15 | 14.35 | 18,629 | +0.10(+0.72%) |
Mar 25, 2015 | 14.30 | 14.39 | 14.16 | 14.25 | 39,110 | -0.04(-0.31%) |
Mar 24, 2015 | 14.13 | 14.31 | 14.13 | 14.29 | 31,425 | +0.10(+0.72%) |
Mar 23, 2015 | 14.14 | 14.31 | 14.14 | 14.19 | 42,347 | +0.08(+0.57%) |
Mar 20, 2015 | 14.09 | 14.39 | 13.77 | 14.11 | 163,384 | +0.10(+0.73%) |
Mar 19, 2015 | 14.22 | 14.33 | 13.98 | 14.00 | 69,021 | -0.29(-2.05%) |
Mar 18, 2015 | 14.33 | 14.38 | 14.29 | 14.30 | 63,206 | -0.08(-0.56%) |
Mar 17, 2015 | 14.33 | 14.39 | 14.28 | 14.38 | 25,209 | -0.02(-0.15%) |
Mar 16, 2015 | 14.28 | 14.44 | 14.22 | 14.40 | 43,921 | +0.20(+1.39%) |
Mar 13, 2015 | 14.21 | 14.21 | 14.01 | 14.20 | 31,511 | -0.01(-0.05%) |
Mar 12, 2015 | 14.08 | 14.27 | 14.04 | 14.21 | 77,881 | +0.27(+1.94%) |
Mar 11, 2015 | 13.95 | 14.01 | 13.87 | 13.94 | 36,038 | +0.06(+0.42%) |
Mar 10, 2015 | 13.87 | 14.09 | 13.86 | 13.88 | 50,632 | -0.20(-1.40%) |
Mar 09, 2015 | 13.83 | 14.10 | 13.83 | 14.08 | 37,638 | +0.33(+2.40%) |
Mar 06, 2015 | 13.73 | 13.90 | 13.64 | 13.75 | 55,825 | -0.03(-0.21%) |
Mar 05, 2015 | 13.82 | 13.86 | 13.71 | 13.78 | 39,510 | +0.01(+0.05%) |
Mar 04, 2015 | 13.78 | 13.89 | 13.76 | 13.77 | 43,665 | -0.12(-0.89%) |
Mar 03, 2015 | 13.82 | 13.98 | 13.77 | 13.89 | 71,229 | -0.01(-0.10%) |