Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.50 | 14.54 | 14.17 | 14.32 | 474,351 | -0.24(-1.66%) |
May 28, 2015 | 14.07 | 14.57 | 14.07 | 14.56 | 495,203 | +0.48(+3.44%) |
May 27, 2015 | 13.82 | 14.09 | 13.49 | 14.07 | 515,853 | +0.32(+2.36%) |
May 26, 2015 | 13.78 | 13.81 | 13.62 | 13.75 | 252,910 | -0.04(-0.30%) |
May 22, 2015 | 13.91 | 13.79 | 13.79 | 13.79 | 243,443 | -0.08(-0.55%) |
May 21, 2015 | 13.89 | 13.94 | 13.77 | 13.87 | 255,854 | -0.01(-0.05%) |
May 20, 2015 | 13.92 | 13.96 | 13.79 | 13.87 | 225,112 | +0.05(+0.35%) |
May 19, 2015 | 14.10 | 14.16 | 13.78 | 13.83 | 291,822 | -0.26(-1.82%) |
May 18, 2015 | 13.95 | 14.14 | 13.87 | 14.08 | 252,542 | +0.15(+1.09%) |
May 15, 2015 | 13.92 | 14.02 | 13.83 | 13.93 | 249,387 | +0.01(+0.05%) |
May 14, 2015 | 13.86 | 14.07 | 13.76 | 13.92 | 253,100 | +0.08(+0.55%) |
May 13, 2015 | 13.87 | 13.98 | 13.74 | 13.85 | 262,882 | -0.01(-0.05%) |
May 12, 2015 | 13.91 | 13.98 | 13.67 | 13.85 | 285,711 | -0.11(-0.79%) |
May 11, 2015 | 13.78 | 14.01 | 13.71 | 13.96 | 422,575 | +0.18(+1.30%) |
May 08, 2015 | 14.10 | 14.14 | 13.58 | 13.78 | 429,926 | +0.16(+1.17%) |
May 07, 2015 | 13.94 | 13.94 | 13.05 | 13.62 | 1,001,465 | -0.55(-3.90%) |
May 06, 2015 | 14.41 | 14.47 | 14.00 | 14.18 | 484,518 | -0.15(-1.01%) |
May 05, 2015 | 14.35 | 14.46 | 14.19 | 14.32 | 465,264 | -0.12(-0.81%) |
May 04, 2015 | 14.67 | 14.77 | 14.37 | 14.44 | 313,778 | -0.29(-1.97%) |
May 01, 2015 | 14.77 | 14.80 | 14.54 | 14.73 | 419,643 | +0.17(+1.19%) |
Apr 30, 2015 | 14.56 | 14.71 | 14.39 | 14.56 | 470,750 | -0.11(-0.75%) |
Apr 29, 2015 | 14.66 | 14.77 | 14.42 | 14.67 | 257,148 | -0.20(-1.35%) |
Apr 28, 2015 | 14.38 | 14.92 | 14.38 | 14.87 | 316,752 | +0.46(+3.21%) |
Apr 27, 2015 | 14.74 | 14.79 | 14.34 | 14.41 | 307,884 | -0.31(-2.11%) |
Apr 24, 2015 | 14.68 | 14.73 | 14.45 | 14.72 | 240,293 | +0.08(+0.57%) |
Apr 23, 2015 | 14.50 | 14.73 | 14.45 | 14.63 | 246,446 | +0.17(+1.19%) |
Apr 22, 2015 | 14.45 | 14.49 | 14.30 | 14.46 | 194,067 | +0.03(+0.19%) |
Apr 21, 2015 | 14.65 | 14.70 | 14.36 | 14.43 | 214,208 | -0.20(-1.37%) |
Apr 20, 2015 | 14.11 | 14.83 | 14.08 | 14.63 | 524,299 | +0.51(+3.62%) |
Apr 17, 2015 | 14.28 | 14.37 | 14.03 | 14.12 | 359,704 | -0.25(-1.73%) |
Apr 16, 2015 | 14.29 | 14.49 | 14.27 | 14.37 | 291,749 | +0.02(+0.14%) |
Apr 15, 2015 | 14.45 | 14.47 | 14.27 | 14.35 | 334,294 | -0.03(-0.19%) |
Apr 14, 2015 | 14.22 | 14.51 | 14.14 | 14.38 | 493,737 | +0.12(+0.87%) |
Apr 13, 2015 | 14.34 | 14.41 | 14.17 | 14.25 | 446,983 | -0.15(-1.02%) |
Apr 10, 2015 | 14.35 | 14.49 | 14.25 | 14.40 | 444,900 | +0.15(+1.05%) |
Apr 09, 2015 | 14.29 | 14.34 | 13.98 | 14.25 | 454,422 | +0.07(+0.53%) |
Apr 08, 2015 | 14.35 | 14.36 | 13.95 | 14.18 | 699,207 | -0.21(-1.46%) |
Apr 07, 2015 | 14.64 | 14.68 | 14.35 | 14.39 | 258,091 | -0.23(-1.58%) |
Apr 06, 2015 | 14.80 | 14.91 | 14.46 | 14.62 | 328,337 | -0.23(-1.55%) |
Apr 02, 2015 | 14.58 | 14.85 | 14.85 | 14.85 | 432,543 | +0.27(+1.86%) |
Apr 01, 2015 | 13.80 | 14.81 | 13.75 | 14.58 | 1,007,148 | +0.74(+5.34%) |
Mar 31, 2015 | 14.24 | 14.29 | 13.67 | 13.84 | 915,167 | -0.45(-3.18%) |
Mar 30, 2015 | 14.35 | 14.42 | 14.22 | 14.29 | 794,961 | -0.03(-0.24%) |
Mar 27, 2015 | 14.41 | 14.45 | 14.20 | 14.33 | 309,479 | -0.03(-0.24%) |
Mar 26, 2015 | 14.20 | 14.47 | 14.14 | 14.36 | 227,630 | +0.12(+0.86%) |
Mar 25, 2015 | 14.73 | 14.73 | 14.23 | 14.24 | 396,538 | -0.41(-2.82%) |
Mar 24, 2015 | 14.75 | 14.76 | 14.47 | 14.65 | 247,690 | -0.07(-0.46%) |
Mar 23, 2015 | 14.70 | 14.81 | 14.68 | 14.72 | 345,505 | +0.02(+0.14%) |
Mar 20, 2015 | 14.63 | 14.79 | 14.40 | 14.70 | 1,873,699 | +0.18(+1.21%) |
Mar 19, 2015 | 14.44 | 14.58 | 14.32 | 14.52 | 317,350 | +0.08(+0.56%) |
Mar 18, 2015 | 14.29 | 14.50 | 14.15 | 14.44 | 476,032 | +0.06(+0.42%) |
Mar 17, 2015 | 14.35 | 14.54 | 14.03 | 14.38 | 936,730 | +0.03(+0.19%) |
Mar 16, 2015 | 14.21 | 14.42 | 14.15 | 14.35 | 530,442 | +0.20(+1.39%) |
Mar 13, 2015 | 14.30 | 14.45 | 13.99 | 14.16 | 436,050 | -0.13(-0.90%) |
Mar 12, 2015 | 14.24 | 14.57 | 14.17 | 14.29 | 406,315 | +0.08(+0.57%) |
Mar 11, 2015 | 14.16 | 14.31 | 14.00 | 14.20 | 375,193 | +0.14(+1.01%) |
Mar 10, 2015 | 14.14 | 14.26 | 13.98 | 14.06 | 399,676 | -0.16(-1.10%) |
Mar 09, 2015 | 14.22 | 14.30 | 14.10 | 14.22 | 406,291 | +0.07(+0.48%) |
Mar 06, 2015 | 14.68 | 14.69 | 14.09 | 14.15 | 446,799 | -0.64(-4.31%) |
Mar 05, 2015 | 14.41 | 14.81 | 14.29 | 14.79 | 437,710 | +0.47(+3.32%) |
Mar 04, 2015 | 14.41 | 14.39 | 14.24 | 14.31 | 344,999 | -0.08(-0.57%) |
Mar 03, 2015 | 14.56 | 14.60 | 14.37 | 14.39 | 433,156 | -0.18(-1.26%) |