Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.33 | 14.42 | 14.21 | 14.21 | 777,713 | -0.16(-1.09%) |
May 28, 2015 | 14.38 | 14.41 | 14.25 | 14.37 | 619,906 | -0.07(-0.47%) |
May 27, 2015 | 14.31 | 14.47 | 14.27 | 14.44 | 513,963 | +0.13(+0.94%) |
May 26, 2015 | 14.30 | 14.39 | 14.20 | 14.30 | 583,126 | -0.09(-0.62%) |
May 22, 2015 | 14.42 | 14.39 | 14.39 | 14.39 | 596,278 | -0.04(-0.31%) |
May 21, 2015 | 14.40 | 14.55 | 14.35 | 14.44 | 1,084,916 | -0.06(-0.41%) |
May 20, 2015 | 14.60 | 14.60 | 14.42 | 14.50 | 526,022 | -0.11(-0.77%) |
May 19, 2015 | 14.54 | 14.62 | 14.48 | 14.61 | 584,023 | +0.13(+0.93%) |
May 18, 2015 | 14.23 | 14.49 | 14.21 | 14.48 | 575,818 | +0.24(+1.68%) |
May 15, 2015 | 14.39 | 14.48 | 14.17 | 14.24 | 539,816 | -0.19(-1.35%) |
May 14, 2015 | 14.50 | 14.59 | 14.36 | 14.43 | 804,657 | -0.01(-0.10%) |
May 13, 2015 | 14.42 | 14.52 | 14.30 | 14.45 | 759,405 | +0.03(+0.21%) |
May 12, 2015 | 14.31 | 14.47 | 14.15 | 14.42 | 995,043 | +0.06(+0.42%) |
May 11, 2015 | 14.24 | 14.38 | 14.16 | 14.36 | 1,048,639 | +0.14(+1.00%) |
May 08, 2015 | 14.21 | 14.24 | 14.08 | 14.21 | 614,381 | +0.07(+0.53%) |
May 07, 2015 | 14.11 | 14.23 | 14.05 | 14.14 | 716,312 | -0.02(-0.16%) |
May 06, 2015 | 14.13 | 14.18 | 14.00 | 14.16 | 872,643 | +0.08(+0.59%) |
May 05, 2015 | 14.04 | 14.24 | 14.03 | 14.08 | 1,239,268 | -0.02(-0.16%) |
May 04, 2015 | 13.91 | 14.12 | 13.91 | 14.10 | 582,022 | +0.19(+1.40%) |
May 01, 2015 | 14.19 | 14.22 | 13.88 | 13.91 | 1,351,343 | -0.19(-1.33%) |
Apr 30, 2015 | 14.21 | 14.28 | 14.05 | 14.09 | 1,011,013 | -0.13(-0.95%) |
Apr 29, 2015 | 14.09 | 14.29 | 14.09 | 14.23 | 780,726 | +0.12(+0.85%) |
Apr 28, 2015 | 13.88 | 14.13 | 13.85 | 14.11 | 568,720 | +0.25(+1.78%) |
Apr 27, 2015 | 14.05 | 14.12 | 13.79 | 13.86 | 649,678 | -0.12(-0.86%) |
Apr 24, 2015 | 14.07 | 14.15 | 13.94 | 13.98 | 937,664 | -0.10(-0.69%) |
Apr 23, 2015 | 13.95 | 14.16 | 13.91 | 14.08 | 1,308,598 | +0.07(+0.53%) |
Apr 22, 2015 | 13.96 | 14.18 | 13.88 | 14.00 | 2,061,826 | +0.07(+0.54%) |
Apr 21, 2015 | 14.04 | 14.09 | 13.89 | 13.93 | 616,240 | -0.04(-0.32%) |
Apr 20, 2015 | 13.97 | 14.12 | 13.94 | 13.97 | 626,665 | +0.05(+0.38%) |
Apr 17, 2015 | 14.04 | 14.25 | 13.82 | 13.92 | 1,247,765 | -0.28(-1.95%) |
Apr 16, 2015 | 14.15 | 14.30 | 13.98 | 14.20 | 928,618 | +0.04(+0.32%) |
Apr 15, 2015 | 14.07 | 14.34 | 14.01 | 14.15 | 1,048,863 | +0.08(+0.59%) |
Apr 14, 2015 | 14.10 | 14.17 | 13.91 | 14.07 | 784,015 | -0.09(-0.63%) |
Apr 13, 2015 | 13.98 | 14.20 | 13.92 | 14.16 | 403,647 | +0.21(+1.50%) |
Apr 10, 2015 | 13.92 | 14.03 | 13.87 | 13.95 | 692,459 | +0.03(+0.21%) |
Apr 09, 2015 | 14.01 | 14.04 | 13.88 | 13.92 | 712,427 | -0.09(-0.64%) |
Apr 08, 2015 | 14.03 | 14.07 | 13.94 | 14.01 | 660,636 | +0.02(+0.11%) |
Apr 07, 2015 | 13.89 | 14.13 | 13.85 | 14.00 | 582,938 | +0.07(+0.54%) |
Apr 06, 2015 | 13.76 | 14.00 | 13.66 | 13.92 | 775,239 | -0.05(-0.37%) |
Apr 02, 2015 | 13.94 | 13.97 | 13.97 | 13.97 | 1,056,032 | +0.07(+0.48%) |
Apr 01, 2015 | 13.85 | 13.97 | 13.80 | 13.91 | 826,463 | -0.03(-0.21%) |
Mar 31, 2015 | 13.94 | 13.99 | 13.85 | 13.94 | 945,049 | -0.09(-0.64%) |
Mar 30, 2015 | 13.90 | 14.18 | 13.86 | 14.03 | 785,853 | +0.25(+1.79%) |
Mar 27, 2015 | 13.76 | 13.83 | 13.67 | 13.78 | 590,538 | -0.05(-0.38%) |
Mar 26, 2015 | 13.71 | 13.84 | 13.56 | 13.83 | 600,621 | +0.10(+0.71%) |
Mar 25, 2015 | 13.95 | 13.97 | 13.72 | 13.73 | 753,949 | -0.23(-1.66%) |
Mar 24, 2015 | 14.02 | 14.06 | 13.91 | 13.97 | 556,885 | -0.09(-0.64%) |
Mar 23, 2015 | 14.14 | 14.21 | 13.92 | 14.06 | 583,212 | -0.07(-0.48%) |
Mar 20, 2015 | 13.97 | 14.15 | 13.88 | 14.12 | 1,470,363 | +0.23(+1.67%) |
Mar 19, 2015 | 13.96 | 14.00 | 13.79 | 13.89 | 913,028 | -0.12(-0.86%) |
Mar 18, 2015 | 14.27 | 14.35 | 13.92 | 14.01 | 1,562,699 | -0.28(-1.94%) |
Mar 17, 2015 | 14.10 | 14.30 | 14.05 | 14.29 | 885,535 | +0.10(+0.69%) |
Mar 16, 2015 | 14.24 | 14.26 | 14.10 | 14.19 | 931,928 | +0.01(+0.05%) |
Mar 13, 2015 | 14.26 | 14.26 | 13.97 | 14.18 | 814,817 | -0.10(-0.68%) |
Mar 12, 2015 | 14.06 | 14.29 | 13.94 | 14.28 | 760,001 | +0.37(+2.69%) |
Mar 11, 2015 | 13.78 | 13.92 | 13.68 | 13.91 | 1,058,078 | +0.20(+1.48%) |
Mar 10, 2015 | 13.85 | 13.94 | 13.70 | 13.71 | 710,876 | -0.32(-2.30%) |
Mar 09, 2015 | 13.92 | 14.05 | 13.91 | 14.03 | 1,243,617 | +0.10(+0.70%) |
Mar 06, 2015 | 13.83 | 14.12 | 13.82 | 13.93 | 2,037,109 | +0.10(+0.76%) |
Mar 05, 2015 | 13.87 | 13.90 | 13.69 | 13.82 | 1,016,968 | +0.00(+0.00%) |
Mar 04, 2015 | 13.91 | 13.93 | 13.73 | 13.82 | 1,419,275 | -0.10(-0.75%) |
Mar 03, 2015 | 13.99 | 14.12 | 13.91 | 13.93 | 851,730 | -0.16(-1.12%) |