Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.35 | 14.35 | 14.25 | 14.33 | 10,628 | +0.10(+0.70%) |
May 28, 2015 | 14.20 | 14.24 | 14.19 | 14.23 | 7,277 | +0.04(+0.28%) |
May 27, 2015 | 14.21 | 14.21 | 14.18 | 14.19 | 2,092 | +0.10(+0.71%) |
May 26, 2015 | 14.17 | 14.27 | 14.07 | 14.09 | 11,858 | -0.46(-3.16%) |
May 22, 2015 | 14.55 | 14.55 | 14.55 | 0 | -0.11(-0.75%) | |
May 21, 2015 | 14.64 | 14.67 | 14.63 | 14.66 | 5,176 | +0.12(+0.83%) |
May 20, 2015 | 14.50 | 14.54 | 14.48 | 14.54 | 5,401 | +0.17(+1.18%) |
May 19, 2015 | 14.36 | 14.38 | 14.35 | 14.37 | 8,199 | +0.27(+1.91%) |
May 18, 2015 | 14.06 | 14.11 | 14.06 | 14.10 | 3,770 | -0.09(-0.63%) |
May 15, 2015 | 14.12 | 14.19 | 14.12 | 14.19 | 6,278 | +0.10(+0.71%) |
May 14, 2015 | 14.00 | 14.09 | 13.99 | 14.09 | 279,783 | -0.02(-0.14%) |
May 13, 2015 | 14.09 | 14.12 | 14.07 | 14.11 | 9,678 | +0.15(+1.07%) |
May 12, 2015 | 13.97 | 13.99 | 13.95 | 13.96 | 3,961 | -0.05(-0.36%) |
May 11, 2015 | 14.00 | 14.02 | 14.00 | 14.01 | 5,152 | +0.11(+0.79%) |
May 08, 2015 | 13.82 | 13.90 | 13.82 | 13.90 | 11,258 | +0.31(+2.28%) |
May 07, 2015 | 13.45 | 13.61 | 13.45 | 13.59 | 3,778 | +0.41(+3.11%) |
May 06, 2015 | 13.23 | 13.24 | 13.16 | 13.18 | 28,238 | -0.03(-0.23%) |
May 05, 2015 | 13.35 | 13.35 | 13.18 | 13.21 | 6,063 | -0.15(-1.12%) |
May 04, 2015 | 13.36 | 13.36 | 13.35 | 13.36 | 6,139 | +0.05(+0.38%) |
May 01, 2015 | 13.33 | 13.35 | 13.29 | 13.31 | 10,089 | -0.15(-1.11%) |
Apr 30, 2015 | 13.36 | 13.46 | 13.36 | 13.46 | 13,362 | +0.10(+0.75%) |
Apr 29, 2015 | 13.40 | 13.40 | 13.31 | 13.36 | 6,811 | -0.07(-0.52%) |
Apr 28, 2015 | 13.45 | 13.46 | 13.42 | 13.43 | 3,157 | -0.02(-0.15%) |
Apr 27, 2015 | 13.46 | 13.49 | 13.41 | 13.45 | 3,335 | -0.15(-1.10%) |
Apr 24, 2015 | 13.61 | 13.61 | 13.58 | 13.60 | 22,456 | +0.11(+0.82%) |
Apr 23, 2015 | 13.43 | 13.49 | 13.42 | 13.49 | 6,163 | -0.21(-1.53%) |
Apr 22, 2015 | 13.67 | 13.71 | 13.66 | 13.70 | 10,773 | -0.15(-1.08%) |
Apr 21, 2015 | 13.83 | 13.85 | 13.81 | 13.85 | 6,173 | +0.25(+1.84%) |
Apr 20, 2015 | 13.67 | 13.67 | 13.59 | 13.60 | 6,271 | -0.12(-0.84%) |
Apr 17, 2015 | 13.62 | 13.73 | 13.62 | 13.71 | 2,879 | -0.09(-0.62%) |
Apr 16, 2015 | 13.73 | 13.80 | 13.73 | 13.80 | 3,430 | -0.26(-1.85%) |
Apr 15, 2015 | 14.01 | 14.07 | 14.01 | 14.06 | 18,192 | +0.34(+2.48%) |
Apr 14, 2015 | 13.68 | 13.72 | 13.66 | 13.72 | 41,302 | +0.33(+2.43%) |
Apr 13, 2015 | 13.44 | 13.44 | 13.39 | 13.39 | 9,892 | -0.05(-0.39%) |
Apr 10, 2015 | 13.40 | 13.45 | 13.37 | 13.45 | 7,936 | -0.11(-0.79%) |
Apr 09, 2015 | 13.53 | 13.59 | 13.50 | 13.55 | 6,457 | -0.02(-0.12%) |
Apr 08, 2015 | 13.58 | 13.61 | 13.55 | 13.57 | 3,776 | +0.04(+0.30%) |
Apr 07, 2015 | 13.55 | 13.55 | 13.47 | 13.53 | 8,344 | -0.01(-0.07%) |
Apr 06, 2015 | 13.53 | 13.60 | 13.51 | 13.54 | 7,971 | +0.13(+0.99%) |
Apr 02, 2015 | 13.41 | 13.41 | 13.41 | 0 | +0.31(+2.38%) | |
Apr 01, 2015 | 13.06 | 13.11 | 13.06 | 13.10 | 3,790 | +0.01(+0.04%) |
Mar 31, 2015 | 13.09 | 13.11 | 13.04 | 13.09 | 36,896 | -0.29(-2.20%) |
Mar 30, 2015 | 13.39 | 13.40 | 13.36 | 13.38 | 604,130 | -0.16(-1.18%) |
Mar 27, 2015 | 13.50 | 13.55 | 13.50 | 13.54 | 7,401 | -0.18(-1.28%) |
Mar 26, 2015 | 13.70 | 13.75 | 13.68 | 13.72 | 11,920 | -0.01(-0.07%) |
Mar 25, 2015 | 13.79 | 13.79 | 13.71 | 13.73 | 15,313 | -0.04(-0.29%) |
Mar 24, 2015 | 13.74 | 13.78 | 13.73 | 13.77 | 19,604 | -0.04(-0.29%) |
Mar 23, 2015 | 13.82 | 13.87 | 13.81 | 13.81 | 13,491 | -0.01(-0.07%) |
Mar 20, 2015 | 13.72 | 13.84 | 13.72 | 13.82 | 20,200 | +0.25(+1.84%) |
Mar 19, 2015 | 13.57 | 13.58 | 13.51 | 13.57 | 6,789 | -0.42(-3.00%) |
Mar 18, 2015 | 13.87 | 14.06 | 13.87 | 13.99 | 6,042 | +0.04(+0.29%) |
Mar 17, 2015 | 13.92 | 13.95 | 13.87 | 13.95 | 10,207 | -0.15(-1.06%) |
Mar 16, 2015 | 14.05 | 14.13 | 14.05 | 14.10 | 21,209 | +0.24(+1.73%) |
Mar 13, 2015 | 13.86 | 13.88 | 13.82 | 13.86 | 7,095 | -0.06(-0.43%) |
Mar 12, 2015 | 13.78 | 13.92 | 13.78 | 13.92 | 67,659 | +0.17(+1.24%) |
Mar 11, 2015 | 13.81 | 13.81 | 13.74 | 13.75 | 86,771 | -0.03(-0.22%) |
Mar 10, 2015 | 13.82 | 13.82 | 13.74 | 13.78 | 14,967 | -0.07(-0.51%) |
Mar 09, 2015 | 13.88 | 13.90 | 13.79 | 13.85 | 14,216 | -0.10(-0.72%) |
Mar 06, 2015 | 14.01 | 14.01 | 13.91 | 13.95 | 18,617 | +0.24(+1.75%) |
Mar 05, 2015 | 13.70 | 13.76 | 13.70 | 13.71 | 11,205 | +0.40(+3.01%) |
Mar 04, 2015 | 13.22 | 13.32 | 13.22 | 13.31 | 184,817 | +0.05(+0.41%) |
Mar 03, 2015 | 13.23 | 13.27 | 13.23 | 13.26 | 7,551 | +0.18(+1.38%) |