Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.74 | 15.14 | 15.14 | 15.14 | 11 | +0.46(+3.15%) |
May 28, 2015 | 14.95 | 15.04 | 14.67 | 14.67 | 10,808 | -0.37(-2.46%) |
May 27, 2015 | 15.31 | 15.31 | 15.04 | 15.04 | 1,796 | -0.06(-0.37%) |
May 26, 2015 | 15.01 | 15.10 | 14.99 | 15.10 | 986 | -0.19(-1.22%) |
May 22, 2015 | 15.17 | 15.29 | 15.29 | 15.29 | 701 | +0.01(+0.09%) |
May 21, 2015 | 15.17 | 15.27 | 15.17 | 15.27 | 706 | +0.14(+0.89%) |
May 20, 2015 | 15.11 | 15.14 | 15.10 | 15.14 | 4,492 | +0.01(+0.09%) |
May 15, 2015 | 14.97 | 15.12 | 15.12 | 15.12 | 181 | +0.15(+1.00%) |
May 14, 2015 | 15.14 | 15.14 | 14.97 | 14.97 | 1,479 | -0.01(-0.05%) |
May 13, 2015 | 15.13 | 15.13 | 14.98 | 14.98 | 1,389 | +0.00(+0.00%) |
May 12, 2015 | 15.17 | 15.17 | 14.97 | 14.98 | 918 | -0.09(-0.57%) |
May 08, 2015 | 15.07 | 15.07 | 15.07 | 15.07 | 1,544 | +0.00(+0.00%) |
May 07, 2015 | 14.96 | 15.07 | 14.96 | 15.07 | 32,467 | -0.07(-0.47%) |
May 06, 2015 | 15.04 | 15.14 | 14.96 | 15.14 | 1,690 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.20 | 14.98 | 15.20 | 954 | +0.24(+1.62%) |
May 04, 2015 | 14.99 | 15.10 | 14.96 | 14.96 | 2,176 | -0.46(-2.96%) |
May 01, 2015 | 14.96 | 15.41 | 14.96 | 15.41 | 1,695 | +0.71(+4.79%) |
Apr 30, 2015 | 14.78 | 15.21 | 14.60 | 14.71 | 7,161 | -0.83(-5.36%) |
Apr 24, 2015 | 14.95 | 15.54 | 15.54 | 15.54 | 2,386 | +0.85(+5.79%) |
Apr 23, 2015 | 14.68 | 14.69 | 14.68 | 14.69 | 673 | +0.14(+0.99%) |
Apr 21, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 15 | +0.03(+0.22%) |
Apr 20, 2015 | 14.44 | 14.51 | 14.34 | 14.51 | 5,821 | +0.35(+2.47%) |
Apr 17, 2015 | 13.82 | 14.25 | 13.61 | 14.16 | 3,742 | -0.35(-2.41%) |
Apr 16, 2015 | 14.52 | 14.52 | 14.51 | 14.51 | 7,557 | +0.00(+0.00%) |
Apr 15, 2015 | 14.51 | 14.53 | 14.51 | 14.51 | 1,009 | +0.00(+0.00%) |
Apr 14, 2015 | 14.51 | 14.51 | 14.51 | 14.51 | 2,288 | +0.00(+0.00%) |
Apr 13, 2015 | 14.46 | 14.61 | 14.46 | 14.51 | 2,621 | -0.08(-0.58%) |
Apr 10, 2015 | 14.52 | 14.60 | 14.52 | 14.60 | 539 | +0.08(+0.58%) |
Apr 09, 2015 | 14.46 | 14.52 | 14.46 | 14.51 | 2,992 | +0.00(+0.00%) |
Apr 08, 2015 | 14.52 | 14.52 | 14.51 | 14.51 | 16,714 | -0.12(-0.82%) |
Apr 07, 2015 | 14.51 | 14.66 | 14.51 | 14.63 | 1,144 | +0.42(+2.99%) |
Apr 06, 2015 | 14.51 | 14.66 | 14.21 | 14.21 | 4,009 | -0.43(-2.95%) |
Apr 02, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 706 | -0.01(-0.10%) |
Apr 01, 2015 | 14.51 | 14.66 | 14.51 | 14.66 | 4,151 | +0.28(+1.97%) |
Mar 31, 2015 | 14.37 | 14.37 | 14.37 | 14.37 | 199 | -0.14(-0.98%) |
Mar 30, 2015 | 14.57 | 14.69 | 14.51 | 14.51 | 2,216 | +0.09(+0.59%) |
Mar 27, 2015 | 14.44 | 14.68 | 14.37 | 14.43 | 2,559 | +0.13(+0.90%) |
Mar 26, 2015 | 14.39 | 14.39 | 14.17 | 14.30 | 1,282 | +0.07(+0.49%) |
Mar 25, 2015 | 14.18 | 14.25 | 14.18 | 14.23 | 754 | +0.04(+0.30%) |
Mar 24, 2015 | 14.19 | 14.19 | 14.19 | 14.19 | 721 | +0.15(+1.06%) |
Mar 23, 2015 | 14.34 | 14.41 | 13.79 | 14.04 | 20,690 | -0.30(-2.12%) |
Mar 20, 2015 | 14.53 | 14.53 | 14.34 | 14.34 | 5,458 | -0.32(-2.17%) |
Mar 19, 2015 | 14.51 | 14.68 | 14.44 | 14.66 | 2,443 | +0.33(+2.27%) |
Mar 18, 2015 | 14.51 | 14.51 | 14.34 | 14.34 | 2,789 | -0.33(-2.22%) |
Mar 17, 2015 | 14.54 | 14.66 | 14.54 | 14.66 | 436 | -0.03(-0.19%) |
Mar 16, 2015 | 14.51 | 14.69 | 14.44 | 14.69 | 8,269 | +0.18(+1.22%) |
Mar 13, 2015 | 14.51 | 14.51 | 14.44 | 14.51 | 2,874 | +0.00(+0.00%) |
Mar 12, 2015 | 14.51 | 14.51 | 14.49 | 14.51 | 3,248 | +0.07(+0.49%) |
Mar 11, 2015 | 14.51 | 14.51 | 14.44 | 14.44 | 1,499 | -0.01(-0.07%) |
Mar 10, 2015 | 14.51 | 14.51 | 14.45 | 14.45 | 451 | -0.06(-0.41%) |
Mar 09, 2015 | 14.51 | 14.51 | 14.34 | 14.51 | 5,268 | +0.02(+0.15%) |
Mar 06, 2015 | 14.50 | 14.51 | 14.34 | 14.49 | 3,057 | -0.02(-0.15%) |
Mar 05, 2015 | 14.51 | 14.51 | 14.44 | 14.51 | 2,125 | +0.10(+0.69%) |
Mar 04, 2015 | 14.51 | 14.51 | 14.34 | 14.42 | 7,293 | -0.11(-0.73%) |
Mar 03, 2015 | 14.55 | 14.55 | 14.52 | 14.52 | 355 | -0.35(-2.33%) |