Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.15 | 15.19 | 14.91 | 14.97 | 251,069 | -0.14(-0.96%) |
May 28, 2015 | 15.38 | 15.38 | 14.98 | 15.12 | 256,993 | -0.29(-1.88%) |
May 27, 2015 | 14.76 | 15.45 | 14.73 | 15.41 | 351,130 | +0.49(+3.30%) |
May 26, 2015 | 15.01 | 15.09 | 14.84 | 14.92 | 250,190 | -0.13(-0.83%) |
May 22, 2015 | 15.68 | 15.04 | 15.04 | 15.04 | 393,653 | -0.52(-3.35%) |
May 21, 2015 | 15.38 | 15.71 | 15.30 | 15.56 | 730,268 | +0.21(+1.38%) |
May 20, 2015 | 14.69 | 15.36 | 14.56 | 15.35 | 1,184,605 | +0.82(+5.64%) |
May 19, 2015 | 14.55 | 14.57 | 14.39 | 14.53 | 240,317 | -0.03(-0.20%) |
May 18, 2015 | 14.70 | 14.73 | 14.51 | 14.56 | 150,932 | -0.09(-0.59%) |
May 15, 2015 | 14.64 | 14.66 | 14.54 | 14.65 | 95,178 | +0.08(+0.53%) |
May 14, 2015 | 14.74 | 14.80 | 14.55 | 14.57 | 142,041 | -0.13(-0.85%) |
May 13, 2015 | 14.60 | 14.74 | 14.47 | 14.69 | 408,609 | +0.06(+0.39%) |
May 12, 2015 | 14.53 | 14.67 | 14.32 | 14.64 | 428,140 | +0.12(+0.80%) |
May 11, 2015 | 14.41 | 14.69 | 14.34 | 14.52 | 414,029 | +0.24(+1.69%) |
May 08, 2015 | 14.68 | 14.81 | 14.25 | 14.28 | 620,774 | -0.02(-0.13%) |
May 07, 2015 | 14.21 | 14.42 | 14.15 | 14.30 | 135,925 | +0.03(+0.20%) |
May 06, 2015 | 14.19 | 14.39 | 14.12 | 14.27 | 229,482 | +0.04(+0.27%) |
May 05, 2015 | 14.35 | 14.46 | 14.20 | 14.23 | 252,110 | -0.12(-0.81%) |
May 04, 2015 | 14.42 | 14.59 | 14.35 | 14.35 | 259,075 | -0.02(-0.13%) |
May 01, 2015 | 14.30 | 14.46 | 14.28 | 14.37 | 290,844 | +0.12(+0.81%) |
Apr 30, 2015 | 14.31 | 14.31 | 14.16 | 14.25 | 162,840 | -0.06(-0.40%) |
Apr 29, 2015 | 14.38 | 14.50 | 14.29 | 14.31 | 241,447 | -0.16(-1.13%) |
Apr 28, 2015 | 14.47 | 14.60 | 14.39 | 14.47 | 223,115 | +0.13(+0.87%) |
Apr 27, 2015 | 14.36 | 14.41 | 14.24 | 14.35 | 193,345 | +0.00(+0.00%) |
Apr 24, 2015 | 14.14 | 14.42 | 14.14 | 14.35 | 137,113 | +0.17(+1.20%) |
Apr 23, 2015 | 14.09 | 14.18 | 14.02 | 14.18 | 71,974 | +0.07(+0.47%) |
Apr 22, 2015 | 14.11 | 14.13 | 14.01 | 14.11 | 89,865 | -0.01(-0.07%) |
Apr 21, 2015 | 14.22 | 14.24 | 14.02 | 14.12 | 76,540 | -0.09(-0.60%) |
Apr 20, 2015 | 14.10 | 14.31 | 14.08 | 14.20 | 148,677 | +0.15(+1.08%) |
Apr 17, 2015 | 13.89 | 14.09 | 13.86 | 14.05 | 186,362 | -0.04(-0.27%) |
Apr 16, 2015 | 14.14 | 14.27 | 14.07 | 14.09 | 88,184 | -0.09(-0.67%) |
Apr 15, 2015 | 14.22 | 14.33 | 14.19 | 14.19 | 132,003 | -0.02(-0.13%) |
Apr 14, 2015 | 14.07 | 14.25 | 14.07 | 14.20 | 94,641 | +0.09(+0.60%) |
Apr 13, 2015 | 14.25 | 14.27 | 14.12 | 14.12 | 99,761 | -0.13(-0.93%) |
Apr 10, 2015 | 14.12 | 14.32 | 14.12 | 14.25 | 123,853 | +0.12(+0.87%) |
Apr 09, 2015 | 14.08 | 14.18 | 14.04 | 14.13 | 57,182 | +0.09(+0.61%) |
Apr 08, 2015 | 13.93 | 14.19 | 13.90 | 14.04 | 234,822 | +0.09(+0.68%) |
Apr 07, 2015 | 13.91 | 14.06 | 13.88 | 13.95 | 133,229 | +0.07(+0.48%) |
Apr 06, 2015 | 13.88 | 14.07 | 13.83 | 13.88 | 115,487 | -0.10(-0.75%) |
Apr 02, 2015 | 13.91 | 13.99 | 13.99 | 13.99 | 125,203 | +0.05(+0.34%) |
Apr 01, 2015 | 13.77 | 14.03 | 13.74 | 13.94 | 168,261 | +0.12(+0.89%) |
Mar 31, 2015 | 13.85 | 14.01 | 13.69 | 13.82 | 185,009 | -0.13(-0.95%) |
Mar 30, 2015 | 13.76 | 13.97 | 13.69 | 13.95 | 170,562 | +0.20(+1.45%) |
Mar 27, 2015 | 13.82 | 13.85 | 13.69 | 13.75 | 185,480 | -0.10(-0.75%) |
Mar 26, 2015 | 13.85 | 13.99 | 13.76 | 13.85 | 233,415 | -0.12(-0.88%) |
Mar 25, 2015 | 14.12 | 14.14 | 13.87 | 13.98 | 219,891 | -0.10(-0.74%) |
Mar 24, 2015 | 14.19 | 14.23 | 14.01 | 14.08 | 180,039 | -0.09(-0.67%) |
Mar 23, 2015 | 14.40 | 14.50 | 14.17 | 14.18 | 191,267 | -0.23(-1.58%) |
Mar 20, 2015 | 14.61 | 14.61 | 14.36 | 14.40 | 175,647 | -0.19(-1.30%) |
Mar 19, 2015 | 14.25 | 14.63 | 14.12 | 14.59 | 365,889 | +0.36(+2.53%) |
Mar 18, 2015 | 14.11 | 14.29 | 14.01 | 14.23 | 148,075 | +0.07(+0.47%) |
Mar 17, 2015 | 14.08 | 14.26 | 13.97 | 14.17 | 294,578 | +0.09(+0.67%) |
Mar 16, 2015 | 14.10 | 14.19 | 13.99 | 14.07 | 213,707 | +0.01(+0.07%) |
Mar 13, 2015 | 14.09 | 14.13 | 13.76 | 14.06 | 172,186 | -0.06(-0.40%) |
Mar 12, 2015 | 14.19 | 14.24 | 13.84 | 14.12 | 293,262 | -0.04(-0.27%) |
Mar 11, 2015 | 14.29 | 14.29 | 13.84 | 14.16 | 607,666 | +0.27(+1.91%) |
Mar 10, 2015 | 14.04 | 14.09 | 13.76 | 13.89 | 286,709 | -0.24(-1.68%) |
Mar 09, 2015 | 14.40 | 14.40 | 14.06 | 14.13 | 233,958 | -0.24(-1.65%) |
Mar 06, 2015 | 14.52 | 14.66 | 14.35 | 14.37 | 184,606 | -0.20(-1.37%) |
Mar 05, 2015 | 14.56 | 14.75 | 14.43 | 14.56 | 371,115 | +0.04(+0.26%) |
Mar 04, 2015 | 14.24 | 14.56 | 14.16 | 14.53 | 259,653 | +0.20(+1.39%) |
Mar 03, 2015 | 14.16 | 14.53 | 14.09 | 14.33 | 445,967 | +0.18(+1.27%) |