Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.23 | 14.26 | 13.97 | 14.00 | 3,456,898 | -0.25(-1.75%) |
May 28, 2015 | 14.49 | 14.53 | 14.19 | 14.25 | 2,487,325 | -0.28(-1.94%) |
May 27, 2015 | 14.53 | 14.62 | 14.50 | 14.53 | 1,852,560 | -0.02(-0.14%) |
May 26, 2015 | 14.59 | 14.59 | 14.46 | 14.55 | 3,478,862 | -0.06(-0.39%) |
May 22, 2015 | 14.48 | 14.61 | 14.61 | 14.61 | 1,484,988 | +0.09(+0.61%) |
May 21, 2015 | 14.53 | 14.61 | 14.48 | 14.52 | 1,556,945 | -0.01(-0.09%) |
May 20, 2015 | 14.42 | 14.61 | 14.36 | 14.53 | 1,565,226 | +0.11(+0.75%) |
May 19, 2015 | 14.60 | 14.64 | 14.37 | 14.42 | 1,593,269 | -0.19(-1.30%) |
May 18, 2015 | 14.66 | 14.68 | 14.55 | 14.61 | 1,803,786 | -0.07(-0.48%) |
May 15, 2015 | 14.52 | 14.69 | 14.45 | 14.68 | 2,817,472 | +0.16(+1.09%) |
May 14, 2015 | 14.54 | 14.57 | 14.44 | 14.52 | 1,811,110 | +0.09(+0.62%) |
May 13, 2015 | 14.41 | 14.50 | 14.37 | 14.43 | 2,905,509 | +0.05(+0.35%) |
May 12, 2015 | 14.40 | 14.41 | 14.22 | 14.38 | 3,011,520 | -0.04(-0.31%) |
May 11, 2015 | 14.34 | 14.47 | 14.34 | 14.43 | 2,182,990 | +0.06(+0.40%) |
May 08, 2015 | 14.24 | 14.39 | 14.23 | 14.37 | 2,639,600 | +0.25(+1.75%) |
May 07, 2015 | 14.07 | 14.17 | 14.01 | 14.12 | 2,628,002 | -0.01(-0.05%) |
May 06, 2015 | 14.41 | 14.41 | 14.08 | 14.13 | 3,001,226 | -0.28(-1.94%) |
May 05, 2015 | 14.61 | 14.68 | 14.41 | 14.41 | 3,196,763 | -0.28(-1.90%) |
May 04, 2015 | 14.50 | 14.70 | 14.48 | 14.69 | 3,968,728 | +0.18(+1.27%) |
May 01, 2015 | 14.33 | 14.55 | 14.29 | 14.50 | 4,969,071 | +0.29(+2.06%) |
Apr 30, 2015 | 14.26 | 14.47 | 13.83 | 14.21 | 7,624,242 | -0.11(-0.80%) |
Apr 29, 2015 | 14.48 | 14.55 | 14.29 | 14.33 | 4,950,201 | -0.21(-1.44%) |
Apr 28, 2015 | 14.43 | 14.55 | 14.38 | 14.54 | 3,251,160 | +0.12(+0.84%) |
Apr 27, 2015 | 14.56 | 14.60 | 14.40 | 14.41 | 3,779,104 | -0.14(-0.96%) |
Apr 24, 2015 | 14.70 | 14.80 | 14.51 | 14.55 | 2,533,319 | -0.17(-1.12%) |
Apr 23, 2015 | 14.71 | 14.85 | 14.59 | 14.72 | 2,120,454 | -0.04(-0.26%) |
Apr 22, 2015 | 14.68 | 14.76 | 14.46 | 14.76 | 2,989,220 | +0.07(+0.48%) |
Apr 21, 2015 | 14.77 | 14.83 | 14.58 | 14.69 | 3,033,724 | -0.07(-0.47%) |
Apr 20, 2015 | 14.84 | 14.94 | 14.75 | 14.76 | 2,187,250 | -0.03(-0.17%) |
Apr 17, 2015 | 14.83 | 14.95 | 14.77 | 14.78 | 2,546,718 | -0.19(-1.27%) |
Apr 16, 2015 | 14.94 | 15.02 | 14.87 | 14.97 | 1,646,987 | -0.01(-0.08%) |
Apr 15, 2015 | 15.00 | 15.11 | 14.95 | 14.99 | 2,248,105 | +0.04(+0.25%) |
Apr 14, 2015 | 14.97 | 15.09 | 14.84 | 14.95 | 1,664,581 | -0.06(-0.38%) |
Apr 13, 2015 | 14.96 | 15.15 | 14.92 | 15.01 | 2,392,924 | +0.02(+0.13%) |
Apr 10, 2015 | 14.93 | 15.20 | 14.90 | 14.99 | 3,358,742 | +0.17(+1.11%) |
Apr 09, 2015 | 14.87 | 14.99 | 14.75 | 14.82 | 2,811,072 | -0.03(-0.17%) |
Apr 08, 2015 | 14.77 | 14.88 | 14.69 | 14.85 | 2,076,277 | +0.08(+0.56%) |
Apr 07, 2015 | 14.81 | 14.92 | 14.76 | 14.76 | 2,612,135 | -0.08(-0.51%) |
Apr 06, 2015 | 14.79 | 14.94 | 14.76 | 14.84 | 2,073,030 | -0.11(-0.72%) |
Apr 02, 2015 | 14.95 | 14.95 | 14.95 | 14.95 | 1,202,755 | -0.04(-0.25%) |
Apr 01, 2015 | 14.78 | 15.01 | 14.75 | 14.99 | 3,059,220 | +0.17(+1.16%) |
Mar 31, 2015 | 14.99 | 15.00 | 14.79 | 14.81 | 2,421,931 | -0.29(-1.89%) |
Mar 30, 2015 | 14.87 | 15.21 | 14.87 | 15.10 | 1,870,899 | +0.28(+1.89%) |
Mar 27, 2015 | 14.87 | 14.97 | 14.76 | 14.82 | 1,699,703 | -0.04(-0.26%) |
Mar 26, 2015 | 14.92 | 14.95 | 14.70 | 14.86 | 2,448,742 | -0.13(-0.85%) |
Mar 25, 2015 | 15.23 | 15.26 | 14.99 | 14.99 | 2,509,788 | -0.22(-1.42%) |
Mar 24, 2015 | 15.23 | 15.35 | 15.18 | 15.20 | 2,887,138 | -0.03(-0.21%) |
Mar 23, 2015 | 15.23 | 15.31 | 15.17 | 15.23 | 2,958,299 | +0.01(+0.08%) |
Mar 20, 2015 | 14.83 | 15.25 | 14.81 | 15.22 | 4,169,611 | +0.45(+3.05%) |
Mar 19, 2015 | 14.81 | 14.86 | 14.73 | 14.77 | 2,470,200 | -0.06(-0.39%) |
Mar 18, 2015 | 14.54 | 14.90 | 14.39 | 14.83 | 2,097,299 | +0.28(+1.92%) |
Mar 17, 2015 | 14.39 | 14.56 | 14.31 | 14.55 | 1,876,647 | +0.10(+0.70%) |
Mar 16, 2015 | 14.33 | 14.52 | 14.28 | 14.45 | 1,806,116 | +0.19(+1.34%) |
Mar 13, 2015 | 14.32 | 14.34 | 14.12 | 14.26 | 2,840,986 | -0.11(-0.80%) |
Mar 12, 2015 | 14.18 | 14.39 | 14.17 | 14.37 | 2,351,823 | +0.21(+1.48%) |
Mar 11, 2015 | 14.05 | 14.21 | 14.05 | 14.16 | 2,316,620 | +0.14(+1.00%) |
Mar 10, 2015 | 14.24 | 14.27 | 14.02 | 14.02 | 2,564,110 | -0.26(-1.82%) |
Mar 09, 2015 | 14.06 | 14.34 | 14.05 | 14.28 | 3,294,476 | +0.24(+1.72%) |
Mar 06, 2015 | 14.14 | 14.15 | 14.00 | 14.04 | 4,367,854 | -0.20(-1.43%) |
Mar 05, 2015 | 14.29 | 14.31 | 14.15 | 14.24 | 2,167,988 | -0.04(-0.27%) |
Mar 04, 2015 | 14.37 | 14.37 | 14.21 | 14.28 | 3,378,871 | -0.09(-0.62%) |
Mar 03, 2015 | 14.55 | 14.58 | 14.29 | 14.37 | 2,676,447 | -0.31(-2.12%) |