Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.69 | 14.71 | 14.45 | 14.49 | 279,502 | -0.22(-1.48%) |
May 28, 2015 | 14.53 | 14.72 | 14.46 | 14.70 | 217,442 | +0.12(+0.86%) |
May 27, 2015 | 14.69 | 14.73 | 14.44 | 14.58 | 563,601 | -0.04(-0.25%) |
May 26, 2015 | 14.92 | 15.01 | 14.56 | 14.62 | 883,739 | -0.08(-0.57%) |
May 22, 2015 | 14.65 | 14.70 | 14.70 | 14.70 | 363,454 | +0.04(+0.25%) |
May 21, 2015 | 14.65 | 14.71 | 14.52 | 14.66 | 389,997 | +0.05(+0.35%) |
May 20, 2015 | 14.61 | 14.72 | 14.45 | 14.61 | 407,051 | -0.02(-0.13%) |
May 19, 2015 | 14.46 | 14.73 | 14.38 | 14.63 | 562,005 | +0.22(+1.54%) |
May 18, 2015 | 14.23 | 14.59 | 14.23 | 14.41 | 775,064 | +0.20(+1.43%) |
May 15, 2015 | 14.19 | 14.35 | 14.11 | 14.21 | 348,121 | +0.00(+0.03%) |
May 14, 2015 | 14.04 | 14.27 | 13.87 | 14.20 | 400,936 | +0.20(+1.45%) |
May 13, 2015 | 14.09 | 14.14 | 13.86 | 14.00 | 588,267 | -0.12(-0.88%) |
May 12, 2015 | 14.24 | 14.28 | 13.90 | 14.12 | 534,873 | +0.03(+0.20%) |
May 11, 2015 | 14.38 | 14.51 | 14.02 | 14.09 | 572,976 | -0.30(-2.12%) |
May 08, 2015 | 14.65 | 14.67 | 14.39 | 14.40 | 335,748 | -0.07(-0.51%) |
May 07, 2015 | 14.44 | 14.55 | 14.13 | 14.47 | 668,026 | +0.12(+0.80%) |
May 06, 2015 | 14.60 | 14.65 | 14.18 | 14.36 | 544,442 | -0.12(-0.85%) |
May 05, 2015 | 14.76 | 14.80 | 14.44 | 14.48 | 791,440 | -0.27(-1.85%) |
May 04, 2015 | 14.75 | 14.91 | 14.59 | 14.75 | 1,401,623 | +0.16(+1.09%) |
May 01, 2015 | 14.33 | 14.68 | 14.22 | 14.59 | 924,958 | +0.32(+2.23%) |
Apr 30, 2015 | 14.16 | 14.71 | 14.11 | 14.28 | 1,175,896 | +0.11(+0.80%) |
Apr 29, 2015 | 14.23 | 14.32 | 14.08 | 14.16 | 495,613 | -0.11(-0.80%) |
Apr 28, 2015 | 14.25 | 14.39 | 14.16 | 14.28 | 367,482 | +0.03(+0.19%) |
Apr 27, 2015 | 14.43 | 14.50 | 14.21 | 14.25 | 397,049 | -0.18(-1.26%) |
Apr 24, 2015 | 14.47 | 14.53 | 14.37 | 14.43 | 477,016 | -0.02(-0.16%) |
Apr 23, 2015 | 14.22 | 14.50 | 14.22 | 14.45 | 577,288 | +0.16(+1.15%) |
Apr 22, 2015 | 14.25 | 14.42 | 14.16 | 14.29 | 331,989 | +0.05(+0.35%) |
Apr 21, 2015 | 14.44 | 14.44 | 14.20 | 14.24 | 348,196 | -0.15(-1.01%) |
Apr 20, 2015 | 14.34 | 14.50 | 14.34 | 14.38 | 290,462 | +0.13(+0.89%) |
Apr 17, 2015 | 14.33 | 14.52 | 14.20 | 14.26 | 574,194 | -0.25(-1.76%) |
Apr 16, 2015 | 14.48 | 14.55 | 14.42 | 14.51 | 408,282 | +0.03(+0.22%) |
Apr 15, 2015 | 14.51 | 14.52 | 14.40 | 14.48 | 744,440 | +0.03(+0.19%) |
Apr 14, 2015 | 14.16 | 14.57 | 14.12 | 14.45 | 676,172 | +0.20(+1.41%) |
Apr 13, 2015 | 14.21 | 14.41 | 14.21 | 14.25 | 452,524 | -0.01(-0.06%) |
Apr 10, 2015 | 14.14 | 14.27 | 14.07 | 14.26 | 265,078 | +0.12(+0.87%) |
Apr 09, 2015 | 14.08 | 14.18 | 14.05 | 14.14 | 352,158 | +0.10(+0.71%) |
Apr 08, 2015 | 13.85 | 14.06 | 13.72 | 14.04 | 344,781 | +0.23(+1.65%) |
Apr 07, 2015 | 13.91 | 14.01 | 13.81 | 13.81 | 233,422 | -0.10(-0.69%) |
Apr 06, 2015 | 13.97 | 14.08 | 13.85 | 13.91 | 452,572 | -0.16(-1.16%) |
Apr 02, 2015 | 14.09 | 14.07 | 14.07 | 14.07 | 494,550 | -0.01(-0.10%) |
Apr 01, 2015 | 14.10 | 14.12 | 13.91 | 14.08 | 435,026 | +0.03(+0.19%) |
Mar 31, 2015 | 13.98 | 14.07 | 13.80 | 14.06 | 365,857 | +0.00(+0.03%) |
Mar 30, 2015 | 13.85 | 14.08 | 13.75 | 14.05 | 440,186 | +0.20(+1.48%) |
Mar 27, 2015 | 13.82 | 13.86 | 13.58 | 13.85 | 465,689 | +0.11(+0.80%) |
Mar 26, 2015 | 13.66 | 13.78 | 13.63 | 13.74 | 452,967 | +0.03(+0.20%) |
Mar 25, 2015 | 13.70 | 13.87 | 13.60 | 13.71 | 827,890 | +0.06(+0.43%) |
Mar 24, 2015 | 13.88 | 13.88 | 13.64 | 13.65 | 467,947 | -0.24(-1.74%) |
Mar 23, 2015 | 14.09 | 14.12 | 13.79 | 13.89 | 669,223 | -0.19(-1.36%) |
Mar 20, 2015 | 14.00 | 14.12 | 13.98 | 14.08 | 982,406 | +0.21(+1.54%) |
Mar 19, 2015 | 13.81 | 13.97 | 13.73 | 13.87 | 664,783 | +0.04(+0.30%) |
Mar 18, 2015 | 13.30 | 13.85 | 13.28 | 13.83 | 991,023 | +0.53(+4.01%) |
Mar 17, 2015 | 13.26 | 13.35 | 13.21 | 13.30 | 896,009 | -0.12(-0.92%) |
Mar 16, 2015 | 13.07 | 13.43 | 12.99 | 13.42 | 888,589 | +0.45(+3.44%) |
Mar 13, 2015 | 12.83 | 13.01 | 12.76 | 12.97 | 867,942 | +0.11(+0.85%) |
Mar 12, 2015 | 13.06 | 13.14 | 12.79 | 12.86 | 1,038,434 | -0.00(-0.04%) |
Mar 11, 2015 | 12.80 | 12.88 | 12.59 | 12.87 | 576,495 | +0.10(+0.75%) |
Mar 10, 2015 | 12.67 | 12.80 | 12.54 | 12.77 | 604,662 | -0.07(-0.53%) |
Mar 09, 2015 | 12.96 | 13.02 | 12.70 | 12.84 | 838,220 | -0.06(-0.46%) |
Mar 06, 2015 | 12.96 | 13.08 | 12.90 | 12.90 | 542,167 | -0.11(-0.88%) |
Mar 05, 2015 | 12.98 | 13.16 | 12.95 | 13.01 | 734,764 | +0.04(+0.28%) |
Mar 04, 2015 | 13.08 | 13.15 | 13.15 | 12.98 | 638,588 | -0.17(-1.28%) |
Mar 03, 2015 | 13.19 | 13.21 | 12.98 | 13.15 | 706,376 | -0.07(-0.52%) |