Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.67 | 13.82 | 13.37 | 13.43 | 43,289 | -0.28(-2.02%) |
May 28, 2015 | 13.69 | 13.75 | 13.60 | 13.71 | 35,565 | -0.19(-1.36%) |
May 27, 2015 | 13.68 | 13.93 | 13.52 | 13.90 | 35,665 | +0.28(+2.04%) |
May 26, 2015 | 13.59 | 13.76 | 13.53 | 13.62 | 70,062 | -0.10(-0.74%) |
May 22, 2015 | 13.89 | 13.72 | 13.72 | 13.72 | 36,064 | -0.15(-1.07%) |
May 21, 2015 | 14.05 | 14.11 | 13.80 | 13.87 | 81,519 | -0.12(-0.87%) |
May 20, 2015 | 13.94 | 14.06 | 13.78 | 13.99 | 28,195 | +0.16(+1.17%) |
May 19, 2015 | 13.93 | 14.05 | 13.67 | 13.83 | 54,702 | -0.07(-0.54%) |
May 18, 2015 | 13.77 | 14.06 | 13.69 | 13.90 | 55,115 | +0.11(+0.79%) |
May 15, 2015 | 14.30 | 14.30 | 13.70 | 13.80 | 47,853 | -0.52(-3.64%) |
May 14, 2015 | 13.87 | 14.33 | 13.87 | 14.32 | 32,773 | +0.60(+4.39%) |
May 13, 2015 | 13.78 | 13.90 | 13.55 | 13.71 | 45,646 | +0.10(+0.75%) |
May 12, 2015 | 13.59 | 13.75 | 13.31 | 13.61 | 65,169 | -0.01(-0.10%) |
May 11, 2015 | 13.65 | 13.82 | 13.58 | 13.63 | 68,255 | -0.01(-0.05%) |
May 08, 2015 | 13.84 | 13.86 | 13.63 | 13.63 | 52,023 | +0.02(+0.15%) |
May 07, 2015 | 13.82 | 13.92 | 13.59 | 13.61 | 37,950 | -0.26(-1.85%) |
May 06, 2015 | 13.75 | 13.98 | 13.60 | 13.87 | 79,875 | +0.16(+1.18%) |
May 05, 2015 | 13.67 | 13.77 | 13.58 | 13.71 | 69,572 | +0.03(+0.20%) |
May 04, 2015 | 14.05 | 14.21 | 13.60 | 13.68 | 53,077 | -0.28(-1.99%) |
May 01, 2015 | 13.72 | 14.01 | 13.58 | 13.96 | 46,520 | +0.25(+1.83%) |
Apr 30, 2015 | 14.23 | 14.30 | 13.45 | 13.71 | 101,063 | -0.70(-4.84%) |
Apr 29, 2015 | 14.61 | 14.88 | 14.34 | 14.40 | 113,189 | -0.30(-2.02%) |
Apr 28, 2015 | 14.74 | 15.16 | 14.53 | 14.70 | 59,120 | -0.01(-0.05%) |
Apr 27, 2015 | 15.01 | 15.38 | 14.63 | 14.71 | 48,895 | -0.20(-1.32%) |
Apr 24, 2015 | 14.78 | 15.05 | 14.49 | 14.90 | 57,582 | +0.09(+0.59%) |
Apr 23, 2015 | 14.44 | 14.86 | 14.24 | 14.82 | 60,847 | +0.33(+2.29%) |
Apr 22, 2015 | 14.38 | 14.59 | 13.98 | 14.49 | 50,493 | +0.14(+0.94%) |
Apr 21, 2015 | 14.64 | 14.64 | 14.11 | 14.35 | 49,491 | -0.26(-1.76%) |
Apr 20, 2015 | 14.19 | 14.82 | 14.19 | 14.61 | 44,273 | +0.53(+3.80%) |
Apr 17, 2015 | 14.23 | 14.40 | 13.87 | 14.07 | 97,475 | -0.28(-1.93%) |
Apr 16, 2015 | 13.37 | 14.41 | 13.36 | 14.35 | 103,221 | -0.24(-1.67%) |
Apr 15, 2015 | 14.47 | 14.80 | 14.42 | 14.59 | 43,604 | +0.13(+0.89%) |
Apr 14, 2015 | 14.32 | 14.70 | 14.08 | 14.46 | 49,501 | +0.23(+1.62%) |
Apr 13, 2015 | 14.32 | 14.49 | 14.23 | 14.23 | 59,487 | -0.01(-0.05%) |
Apr 10, 2015 | 14.35 | 14.35 | 14.14 | 14.24 | 51,395 | +0.01(+0.09%) |
Apr 09, 2015 | 14.14 | 14.28 | 13.67 | 14.23 | 32,400 | +0.09(+0.67%) |
Apr 08, 2015 | 14.06 | 14.18 | 13.71 | 14.13 | 43,468 | -0.03(-0.24%) |
Apr 07, 2015 | 15.22 | 15.22 | 14.11 | 14.17 | 59,205 | -1.06(-6.97%) |
Apr 06, 2015 | 14.95 | 15.46 | 14.73 | 15.23 | 54,720 | +0.20(+1.35%) |
Apr 02, 2015 | 14.82 | 15.03 | 15.03 | 15.03 | 68,581 | +0.14(+0.91%) |
Apr 01, 2015 | 14.61 | 14.90 | 14.42 | 14.89 | 74,845 | +0.26(+1.76%) |
Mar 31, 2015 | 14.49 | 14.69 | 14.40 | 14.63 | 35,197 | +0.05(+0.32%) |
Mar 30, 2015 | 14.00 | 14.61 | 14.00 | 14.59 | 86,872 | +0.61(+4.36%) |
Mar 27, 2015 | 13.81 | 14.00 | 13.64 | 13.98 | 57,369 | +0.21(+1.52%) |
Mar 26, 2015 | 14.02 | 14.02 | 13.67 | 13.77 | 65,559 | -0.33(-2.35%) |
Mar 25, 2015 | 15.09 | 15.41 | 14.01 | 14.10 | 46,984 | -1.00(-6.63%) |
Mar 24, 2015 | 14.88 | 15.19 | 14.30 | 15.10 | 71,215 | +0.28(+1.87%) |
Mar 23, 2015 | 14.58 | 14.88 | 13.61 | 14.82 | 48,839 | +0.23(+1.58%) |
Mar 20, 2015 | 14.41 | 14.74 | 14.41 | 14.59 | 73,920 | +0.25(+1.75%) |
Mar 19, 2015 | 14.28 | 14.46 | 14.21 | 14.34 | 52,997 | -0.03(-0.24%) |
Mar 18, 2015 | 14.01 | 14.55 | 13.83 | 14.38 | 37,721 | +0.37(+2.66%) |
Mar 17, 2015 | 13.97 | 14.17 | 13.65 | 14.00 | 72,998 | -0.05(-0.34%) |
Mar 16, 2015 | 13.92 | 14.17 | 13.57 | 14.05 | 133,437 | +0.18(+1.32%) |
Mar 13, 2015 | 13.75 | 13.92 | 13.51 | 13.87 | 61,552 | +0.15(+1.08%) |
Mar 12, 2015 | 13.74 | 13.96 | 13.54 | 13.72 | 68,797 | +0.12(+0.90%) |
Mar 11, 2015 | 13.74 | 13.80 | 13.58 | 13.60 | 41,484 | -0.16(-1.18%) |
Mar 10, 2015 | 14.19 | 14.19 | 13.75 | 13.76 | 37,001 | -0.59(-4.14%) |
Mar 09, 2015 | 14.23 | 14.52 | 14.08 | 14.36 | 51,269 | +0.20(+1.38%) |
Mar 06, 2015 | 14.19 | 14.36 | 14.10 | 14.16 | 59,647 | -0.16(-1.09%) |
Mar 05, 2015 | 14.39 | 14.53 | 14.20 | 14.32 | 49,777 | -0.05(-0.33%) |
Mar 04, 2015 | 14.44 | 14.51 | 14.02 | 14.36 | 60,418 | -0.14(-0.98%) |
Mar 03, 2015 | 14.58 | 14.63 | 14.21 | 14.50 | 48,614 | -0.17(-1.15%) |