Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.33 | 14.35 | 14.24 | 14.24 | 10,289 | -0.09(-0.60%) |
May 28, 2015 | 14.25 | 14.33 | 14.25 | 14.33 | 956 | +0.10(+0.69%) |
May 27, 2015 | 14.31 | 14.31 | 14.23 | 14.23 | 994 | -0.10(-0.72%) |
May 26, 2015 | 14.31 | 14.33 | 14.31 | 14.33 | 1,565 | -0.00(-0.00%) |
May 22, 2015 | 14.09 | 14.33 | 14.33 | 14.33 | 4,185 | +0.35(+2.50%) |
May 21, 2015 | 14.33 | 14.33 | 13.98 | 13.98 | 1,605 | -0.11(-0.78%) |
May 19, 2015 | 14.14 | 14.09 | 14.09 | 14.09 | 370 | +0.14(+1.03%) |
May 18, 2015 | 14.32 | 14.32 | 13.95 | 13.95 | 1,423 | -0.12(-0.82%) |
May 15, 2015 | 14.07 | 14.07 | 14.07 | 14.07 | 462 | -0.05(-0.33%) |
May 14, 2015 | 14.33 | 14.33 | 14.11 | 14.11 | 1,226 | -0.22(-1.53%) |
May 13, 2015 | 14.33 | 14.33 | 14.33 | 14.33 | 420 | +0.02(+0.13%) |
May 12, 2015 | 14.29 | 14.33 | 14.25 | 14.31 | 8,020 | -0.02(-0.13%) |
May 11, 2015 | 14.17 | 14.33 | 13.94 | 14.33 | 30,243 | +0.20(+1.39%) |
May 08, 2015 | 14.00 | 14.14 | 13.99 | 14.14 | 4,675 | +0.05(+0.34%) |
May 07, 2015 | 13.94 | 14.09 | 13.87 | 14.09 | 20,825 | +0.10(+0.68%) |
May 06, 2015 | 14.09 | 14.09 | 13.89 | 13.99 | 2,197 | -0.22(-1.55%) |
May 05, 2015 | 14.07 | 14.21 | 13.89 | 14.21 | 5,381 | +0.03(+0.22%) |
May 04, 2015 | 14.10 | 14.21 | 14.05 | 14.18 | 4,162 | -0.08(-0.59%) |
May 01, 2015 | 14.32 | 14.32 | 14.22 | 14.27 | 3,558 | -0.01(-0.10%) |
Apr 30, 2015 | 14.25 | 14.28 | 14.08 | 14.28 | 4,338 | +0.39(+2.79%) |
Apr 29, 2015 | 14.09 | 14.33 | 13.86 | 13.89 | 6,854 | -0.33(-2.32%) |
Apr 28, 2015 | 14.27 | 14.45 | 14.08 | 14.22 | 7,955 | -0.09(-0.60%) |
Apr 27, 2015 | 14.53 | 14.53 | 14.07 | 14.31 | 2,524 | -0.45(-3.07%) |
Apr 24, 2015 | 14.29 | 14.76 | 14.14 | 14.76 | 21,067 | +0.46(+3.24%) |
Apr 23, 2015 | 14.33 | 14.48 | 14.26 | 14.30 | 78,687 | -0.01(-0.07%) |
Apr 22, 2015 | 13.86 | 14.33 | 13.59 | 14.31 | 31,040 | +0.50(+3.63%) |
Apr 21, 2015 | 13.82 | 13.82 | 13.65 | 13.81 | 15,255 | +0.11(+0.80%) |
Apr 20, 2015 | 13.67 | 13.79 | 13.45 | 13.70 | 27,070 | -0.12(-0.86%) |
Apr 17, 2015 | 13.65 | 13.83 | 13.39 | 13.82 | 29,680 | -0.06(-0.41%) |
Apr 16, 2015 | 13.66 | 13.88 | 13.59 | 13.88 | 13,838 | -0.01(-0.07%) |
Apr 14, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 196 | -0.02(-0.14%) |
Apr 13, 2015 | 14.03 | 14.19 | 13.88 | 13.90 | 2,402 | -0.03(-0.21%) |
Apr 10, 2015 | 13.90 | 14.06 | 13.90 | 13.93 | 14,070 | +0.03(+0.24%) |
Apr 09, 2015 | 13.59 | 14.00 | 13.59 | 13.90 | 29,799 | +0.28(+2.05%) |
Apr 08, 2015 | 13.36 | 13.62 | 13.05 | 13.62 | 14,045 | +0.02(+0.17%) |
Apr 07, 2015 | 13.24 | 13.60 | 13.00 | 13.60 | 16,860 | +0.42(+3.16%) |
Apr 06, 2015 | 13.28 | 13.28 | 13.05 | 13.18 | 5,474 | -0.12(-0.91%) |
Apr 02, 2015 | 13.36 | 13.30 | 13.30 | 13.30 | 4,653 | -0.21(-1.59%) |
Apr 01, 2015 | 13.21 | 13.52 | 12.96 | 13.52 | 17,539 | +0.43(+3.25%) |
Mar 31, 2015 | 13.21 | 13.23 | 13.09 | 13.09 | 4,342 | -0.08(-0.61%) |
Mar 30, 2015 | 13.53 | 13.55 | 13.05 | 13.17 | 27,313 | -0.40(-2.93%) |
Mar 27, 2015 | 13.57 | 13.59 | 13.57 | 13.57 | 3,509 | +0.05(+0.39%) |
Mar 26, 2015 | 13.53 | 13.62 | 13.50 | 13.52 | 10,461 | -0.10(-0.73%) |
Mar 25, 2015 | 13.62 | 13.89 | 13.47 | 13.62 | 2,144 | +0.12(+0.88%) |
Mar 24, 2015 | 13.76 | 14.02 | 13.49 | 13.50 | 58,722 | -0.29(-2.09%) |
Mar 23, 2015 | 14.07 | 14.09 | 13.64 | 13.79 | 4,505 | -0.30(-2.15%) |
Mar 20, 2015 | 14.09 | 14.09 | 13.71 | 14.09 | 5,472 | -0.00(-0.03%) |
Mar 19, 2015 | 14.13 | 14.13 | 13.64 | 14.09 | 2,546 | +0.22(+1.57%) |
Mar 18, 2015 | 13.95 | 14.09 | 13.81 | 13.88 | 22,962 | +0.22(+1.63%) |
Mar 17, 2015 | 13.57 | 13.66 | 13.54 | 13.65 | 11,676 | +0.11(+0.80%) |
Mar 16, 2015 | 13.52 | 13.59 | 13.52 | 13.54 | 43,725 | -0.15(-1.07%) |
Mar 13, 2015 | 13.54 | 13.70 | 13.54 | 13.69 | 17,803 | +0.10(+0.73%) |
Mar 12, 2015 | 13.51 | 13.82 | 13.51 | 13.59 | 5,641 | -0.08(-0.55%) |
Mar 11, 2015 | 13.83 | 13.83 | 13.67 | 13.67 | 518 | -0.14(-0.99%) |
Mar 10, 2015 | 14.11 | 14.11 | 13.73 | 13.80 | 6,144 | -0.00(-0.03%) |
Mar 09, 2015 | 13.50 | 14.03 | 13.47 | 13.81 | 76,632 | +0.20(+1.46%) |
Mar 06, 2015 | 13.58 | 13.61 | 13.58 | 13.61 | 854 | +0.05(+0.38%) |
Mar 05, 2015 | 13.55 | 13.57 | 13.47 | 13.56 | 81,780 | +0.01(+0.07%) |
Mar 04, 2015 | 13.55 | 13.57 | 13.48 | 13.55 | 58,388 | -0.05(-0.38%) |
Mar 03, 2015 | 13.52 | 13.60 | 13.49 | 13.60 | 23,762 | +0.13(+0.95%) |