Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.74 | 14.84 | 14.46 | 14.64 | 440,330 | -0.14(-0.97%) |
May 28, 2015 | 14.97 | 14.99 | 14.68 | 14.79 | 281,668 | -0.20(-1.34%) |
May 27, 2015 | 14.79 | 15.09 | 14.66 | 14.99 | 514,253 | +0.18(+1.22%) |
May 26, 2015 | 14.83 | 14.88 | 14.64 | 14.81 | 258,913 | +0.02(+0.14%) |
May 22, 2015 | 14.62 | 14.79 | 14.79 | 14.79 | 251,528 | +0.05(+0.36%) |
May 21, 2015 | 14.72 | 14.91 | 14.52 | 14.73 | 324,956 | -0.17(-1.17%) |
May 20, 2015 | 14.77 | 14.91 | 14.72 | 14.91 | 376,340 | +0.05(+0.31%) |
May 19, 2015 | 14.58 | 14.96 | 14.58 | 14.86 | 455,802 | +0.12(+0.82%) |
May 18, 2015 | 14.73 | 14.84 | 14.44 | 14.74 | 679,268 | -0.14(-0.94%) |
May 15, 2015 | 14.62 | 14.95 | 14.61 | 14.88 | 422,071 | +0.19(+1.27%) |
May 14, 2015 | 14.87 | 14.87 | 14.45 | 14.69 | 815,642 | +0.09(+0.60%) |
May 13, 2015 | 14.92 | 15.03 | 14.54 | 14.60 | 779,369 | -0.32(-2.15%) |
May 12, 2015 | 15.08 | 15.17 | 14.85 | 14.93 | 388,465 | -0.13(-0.89%) |
May 11, 2015 | 14.67 | 15.23 | 14.52 | 15.06 | 1,140,512 | +0.15(+0.99%) |
May 08, 2015 | 15.03 | 15.35 | 14.89 | 14.91 | 1,007,249 | -0.06(-0.40%) |
May 07, 2015 | 15.01 | 15.01 | 14.91 | 14.97 | 702,801 | +0.17(+1.13%) |
May 06, 2015 | 14.94 | 15.05 | 14.61 | 14.81 | 1,262,285 | +0.23(+1.61%) |
May 05, 2015 | 14.30 | 14.61 | 14.22 | 14.57 | 684,487 | +0.43(+3.03%) |
May 04, 2015 | 14.34 | 14.50 | 14.06 | 14.14 | 987,256 | -0.17(-1.17%) |
May 01, 2015 | 14.44 | 14.49 | 14.24 | 14.31 | 458,398 | +0.01(+0.05%) |
Apr 30, 2015 | 14.33 | 14.66 | 14.06 | 14.30 | 649,430 | +0.05(+0.38%) |
Apr 29, 2015 | 14.26 | 14.73 | 14.15 | 14.25 | 439,318 | -0.25(-1.71%) |
Apr 28, 2015 | 14.22 | 14.56 | 13.88 | 14.50 | 1,079,801 | +0.29(+2.02%) |
Apr 27, 2015 | 14.98 | 14.98 | 14.06 | 14.21 | 1,771,596 | -0.61(-4.08%) |
Apr 24, 2015 | 15.30 | 15.33 | 14.81 | 14.82 | 1,117,967 | -0.30(-1.97%) |
Apr 23, 2015 | 14.58 | 15.15 | 14.46 | 15.11 | 669,709 | +0.53(+3.62%) |
Apr 22, 2015 | 15.05 | 15.17 | 14.34 | 14.58 | 1,400,249 | -0.36(-2.42%) |
Apr 21, 2015 | 15.38 | 15.56 | 14.75 | 14.95 | 1,858,233 | -0.41(-2.66%) |
Apr 20, 2015 | 16.12 | 16.22 | 15.29 | 15.35 | 2,929,711 | +0.20(+1.32%) |
Apr 17, 2015 | 15.01 | 16.02 | 14.91 | 15.15 | 5,785,534 | +0.32(+2.16%) |