Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.35 | 14.39 | 14.21 | 14.29 | 67,412 | -0.06(-0.39%) |
May 28, 2015 | 14.26 | 14.34 | 14.21 | 14.34 | 92,231 | +0.11(+0.79%) |
May 27, 2015 | 14.06 | 14.27 | 14.06 | 14.23 | 209,525 | +0.15(+1.08%) |
May 26, 2015 | 14.22 | 14.22 | 14.05 | 14.08 | 298,744 | -0.32(-2.23%) |
May 22, 2015 | 14.46 | 14.40 | 14.40 | 14.40 | 160,159 | -0.12(-0.83%) |
May 21, 2015 | 14.44 | 14.53 | 14.44 | 14.52 | 47,244 | +0.08(+0.55%) |
May 20, 2015 | 14.43 | 14.49 | 14.40 | 14.44 | 70,564 | -0.02(-0.17%) |
May 19, 2015 | 14.44 | 14.50 | 14.43 | 14.46 | 55,968 | -0.06(-0.39%) |
May 18, 2015 | 14.52 | 14.57 | 14.49 | 14.52 | 134,243 | -0.14(-0.93%) |
May 15, 2015 | 14.52 | 14.67 | 14.50 | 14.66 | 113,016 | +0.11(+0.77%) |
May 14, 2015 | 14.45 | 14.54 | 14.45 | 14.54 | 135,178 | +0.22(+1.51%) |
May 13, 2015 | 14.33 | 14.38 | 14.31 | 14.33 | 166,393 | +0.19(+1.36%) |
May 12, 2015 | 14.15 | 14.21 | 14.13 | 14.13 | 160,714 | +0.03(+0.23%) |
May 11, 2015 | 14.12 | 14.20 | 14.09 | 14.10 | 184,967 | -0.01(-0.06%) |
May 08, 2015 | 14.03 | 14.13 | 14.03 | 14.11 | 261,109 | +0.23(+1.68%) |
May 07, 2015 | 13.87 | 13.92 | 13.83 | 13.88 | 420,890 | -0.08(-0.57%) |
May 06, 2015 | 13.93 | 14.03 | 13.91 | 13.96 | 61,696 | +0.10(+0.75%) |
May 05, 2015 | 13.98 | 13.98 | 13.82 | 13.85 | 90,492 | -0.17(-1.20%) |
May 04, 2015 | 14.11 | 14.11 | 14.00 | 14.02 | 78,151 | -0.09(-0.63%) |
May 01, 2015 | 14.09 | 14.13 | 14.01 | 14.11 | 147,715 | +0.12(+0.86%) |
Apr 30, 2015 | 14.02 | 14.07 | 13.98 | 13.99 | 100,763 | -0.04(-0.29%) |
Apr 29, 2015 | 14.08 | 14.14 | 13.97 | 14.03 | 104,515 | -0.20(-1.41%) |
Apr 28, 2015 | 14.15 | 14.23 | 14.12 | 14.23 | 79,033 | +0.06(+0.45%) |
Apr 27, 2015 | 14.17 | 14.27 | 14.16 | 14.17 | 2,586,716 | +0.14(+1.03%) |
Apr 24, 2015 | 13.96 | 14.06 | 13.90 | 14.02 | 104,276 | +0.08(+0.58%) |
Apr 23, 2015 | 13.78 | 13.98 | 13.74 | 13.94 | 302,569 | +0.11(+0.81%) |
Apr 22, 2015 | 13.82 | 13.86 | 13.76 | 13.83 | 315,469 | -0.06(-0.46%) |
Apr 21, 2015 | 13.84 | 13.93 | 13.83 | 13.89 | 175,486 | +0.08(+0.58%) |
Apr 20, 2015 | 13.86 | 13.88 | 13.79 | 13.81 | 689,448 | +0.02(+0.12%) |
Apr 17, 2015 | 13.79 | 13.81 | 13.73 | 13.80 | 402,193 | -0.22(-1.54%) |
Apr 16, 2015 | 13.96 | 14.06 | 13.90 | 14.01 | 326,579 | +0.03(+0.23%) |
Apr 15, 2015 | 14.00 | 14.03 | 13.90 | 13.98 | 130,045 | +0.02(+0.11%) |
Apr 14, 2015 | 13.97 | 13.98 | 13.93 | 13.97 | 106,346 | +0.14(+0.99%) |
Apr 13, 2015 | 13.88 | 13.93 | 13.81 | 13.83 | 291,517 | -0.11(-0.80%) |
Apr 10, 2015 | 13.89 | 13.96 | 13.88 | 13.94 | 98,237 | +0.03(+0.23%) |
Apr 09, 2015 | 13.93 | 13.93 | 13.85 | 13.91 | 119,021 | +0.02(+0.12%) |
Apr 08, 2015 | 14.02 | 14.02 | 13.85 | 13.89 | 9,614,874 | -0.02(-0.17%) |
Apr 07, 2015 | 13.97 | 14.04 | 13.92 | 13.92 | 114,229 | -0.07(-0.52%) |
Apr 06, 2015 | 13.91 | 14.12 | 13.90 | 13.99 | 84,763 | +0.11(+0.81%) |
Apr 02, 2015 | 13.81 | 13.88 | 13.88 | 13.88 | 72,346 | +0.23(+1.70%) |
Apr 01, 2015 | 13.66 | 13.67 | 13.56 | 13.64 | 164,269 | +0.10(+0.77%) |
Mar 31, 2015 | 13.49 | 13.59 | 13.49 | 13.54 | 105,971 | -0.18(-1.34%) |
Mar 30, 2015 | 13.71 | 13.77 | 13.69 | 13.73 | 104,914 | +0.08(+0.59%) |
Mar 27, 2015 | 13.53 | 13.67 | 13.52 | 13.64 | 178,392 | +0.14(+1.01%) |
Mar 26, 2015 | 13.55 | 13.58 | 13.48 | 13.51 | 167,197 | -0.24(-1.75%) |
Mar 25, 2015 | 13.86 | 13.87 | 13.73 | 13.75 | 102,259 | -0.01(-0.06%) |
Mar 24, 2015 | 13.78 | 13.81 | 13.74 | 13.76 | 144,698 | -0.02(-0.12%) |
Mar 23, 2015 | 13.70 | 13.81 | 13.69 | 13.77 | 71,958 | +0.14(+1.06%) |
Mar 20, 2015 | 13.59 | 13.74 | 13.52 | 13.63 | 172,161 | +0.30(+2.22%) |
Mar 19, 2015 | 13.33 | 13.36 | 13.28 | 13.33 | 224,086 | -0.19(-1.42%) |
Mar 18, 2015 | 13.23 | 13.56 | 13.23 | 13.52 | 233,334 | +0.24(+1.81%) |
Mar 17, 2015 | 13.33 | 13.33 | 13.26 | 13.28 | 366,773 | -0.10(-0.78%) |
Mar 16, 2015 | 13.35 | 13.44 | 13.34 | 13.39 | 215,631 | +0.20(+1.52%) |
Mar 13, 2015 | 13.23 | 13.23 | 13.13 | 13.19 | 171,092 | -0.14(-1.08%) |
Mar 12, 2015 | 13.30 | 13.33 | 13.24 | 13.33 | 112,498 | +0.13(+0.97%) |
Mar 11, 2015 | 13.20 | 13.28 | 13.17 | 13.20 | 259,502 | +0.00(+0.00%) |
Mar 10, 2015 | 13.32 | 13.32 | 13.20 | 13.20 | 402,697 | -0.39(-2.89%) |
Mar 09, 2015 | 13.58 | 13.64 | 13.53 | 13.60 | 435,242 | +0.00(+0.00%) |
Mar 06, 2015 | 13.70 | 13.71 | 13.58 | 13.60 | 204,673 | -0.26(-1.91%) |
Mar 05, 2015 | 13.82 | 13.88 | 13.81 | 13.86 | 316,072 | +0.10(+0.70%) |
Mar 04, 2015 | 13.83 | 13.86 | 13.70 | 13.77 | 647,037 | -0.10(-0.69%) |
Mar 03, 2015 | 13.89 | 13.92 | 13.81 | 13.86 | 8,271,429 | -0.10(-0.75%) |