Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.59 | 14.65 | 14.58 | 14.59 | 138,862 | +0.00(+0.00%) |
May 28, 2015 | 14.61 | 14.61 | 14.54 | 14.59 | 223,440 | +0.01(+0.05%) |
May 27, 2015 | 14.57 | 14.62 | 14.57 | 14.58 | 154,065 | +0.04(+0.25%) |
May 26, 2015 | 14.58 | 14.58 | 14.54 | 14.55 | 199,798 | -0.03(-0.20%) |
May 22, 2015 | 14.56 | 14.58 | 14.58 | 14.58 | 168,155 | +0.00(+0.00%) |
May 21, 2015 | 14.61 | 14.63 | 14.57 | 14.58 | 366,399 | +0.01(+0.05%) |
May 20, 2015 | 14.66 | 14.66 | 14.57 | 14.57 | 303,017 | -0.08(-0.55%) |
May 19, 2015 | 14.70 | 14.73 | 14.63 | 14.65 | 415,838 | -0.11(-0.74%) |
May 18, 2015 | 14.90 | 14.90 | 14.73 | 14.76 | 370,123 | -0.17(-1.12%) |
May 15, 2015 | 14.88 | 14.93 | 14.88 | 14.93 | 227,334 | +0.06(+0.39%) |
May 14, 2015 | 14.86 | 14.90 | 14.86 | 14.87 | 315,486 | -0.04(-0.25%) |
May 13, 2015 | 15.01 | 15.01 | 14.88 | 14.91 | 245,619 | -0.08(-0.53%) |
May 12, 2015 | 14.88 | 14.99 | 14.88 | 14.99 | 305,041 | +0.07(+0.49%) |
May 11, 2015 | 14.92 | 14.95 | 14.88 | 14.91 | 389,215 | -0.01(-0.10%) |
May 08, 2015 | 14.99 | 15.02 | 14.93 | 14.93 | 208,890 | +0.02(+0.15%) |
May 07, 2015 | 14.90 | 14.94 | 14.84 | 14.91 | 270,800 | -0.01(-0.05%) |
May 06, 2015 | 15.01 | 15.04 | 14.89 | 14.91 | 367,913 | -0.15(-1.01%) |
May 05, 2015 | 15.09 | 15.09 | 14.99 | 15.07 | 202,330 | -0.01(-0.05%) |
May 04, 2015 | 15.08 | 15.09 | 15.04 | 15.07 | 200,956 | +0.01(+0.05%) |
May 01, 2015 | 15.17 | 15.17 | 15.04 | 15.07 | 190,756 | -0.07(-0.43%) |
Apr 30, 2015 | 15.18 | 15.20 | 15.09 | 15.13 | 233,979 | -0.05(-0.32%) |
Apr 29, 2015 | 15.18 | 15.20 | 15.11 | 15.18 | 208,135 | -0.04(-0.25%) |
Apr 28, 2015 | 15.21 | 15.24 | 15.19 | 15.22 | 137,414 | +0.01(+0.05%) |
Apr 27, 2015 | 15.24 | 15.25 | 15.21 | 15.21 | 137,744 | +0.00(+0.00%) |
Apr 24, 2015 | 15.27 | 15.27 | 15.20 | 15.21 | 127,145 | -0.03(-0.19%) |
Apr 23, 2015 | 15.21 | 15.25 | 15.20 | 15.24 | 125,769 | +0.01(+0.05%) |
Apr 22, 2015 | 15.25 | 15.25 | 15.21 | 15.23 | 204,389 | -0.02(-0.14%) |
Apr 21, 2015 | 15.23 | 15.26 | 15.22 | 15.25 | 200,610 | +0.01(+0.10%) |
Apr 20, 2015 | 15.23 | 15.26 | 15.20 | 15.24 | 105,346 | +0.04(+0.29%) |
Apr 17, 2015 | 15.19 | 15.20 | 15.14 | 15.20 | 145,328 | +0.01(+0.05%) |
Apr 16, 2015 | 15.17 | 15.23 | 15.16 | 15.19 | 158,217 | +0.01(+0.10%) |
Apr 15, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 184,290 | -0.02(-0.14%) |
Apr 14, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 226,994 | -0.03(-0.19%) |
Apr 13, 2015 | 15.26 | 15.26 | 15.18 | 15.23 | 185,178 | +0.00(+0.00%) |
Apr 10, 2015 | 15.25 | 15.28 | 15.20 | 15.23 | 132,387 | +0.01(+0.10%) |
Apr 09, 2015 | 15.28 | 15.30 | 15.21 | 15.21 | 133,321 | -0.07(-0.47%) |
Apr 08, 2015 | 15.35 | 15.36 | 15.27 | 15.28 | 137,975 | -0.03(-0.19%) |
Apr 07, 2015 | 15.23 | 15.36 | 15.23 | 15.31 | 179,069 | +0.06(+0.38%) |
Apr 06, 2015 | 15.24 | 15.29 | 15.23 | 15.25 | 106,138 | +0.05(+0.33%) |
Apr 02, 2015 | 15.29 | 15.20 | 15.20 | 15.20 | 186,291 | -0.06(-0.38%) |
Apr 01, 2015 | 15.24 | 15.30 | 15.22 | 15.26 | 218,811 | +0.07(+0.43%) |
Mar 31, 2015 | 15.13 | 15.22 | 15.08 | 15.20 | 134,937 | +0.08(+0.55%) |
Mar 30, 2015 | 15.15 | 15.15 | 15.07 | 15.11 | 130,729 | -0.05(-0.31%) |
Mar 27, 2015 | 15.09 | 15.22 | 15.09 | 15.16 | 118,688 | +0.08(+0.53%) |
Mar 26, 2015 | 15.15 | 15.16 | 15.08 | 15.08 | 149,658 | -0.06(-0.38%) |
Mar 25, 2015 | 15.20 | 15.22 | 15.10 | 15.14 | 293,101 | -0.06(-0.38%) |
Mar 24, 2015 | 15.10 | 15.20 | 15.09 | 15.20 | 119,552 | +0.08(+0.53%) |
Mar 23, 2015 | 15.08 | 15.15 | 15.08 | 15.12 | 225,727 | +0.01(+0.10%) |
Mar 20, 2015 | 14.96 | 15.10 | 14.96 | 15.10 | 164,541 | +0.14(+0.97%) |
Mar 19, 2015 | 15.00 | 15.04 | 14.91 | 14.96 | 151,059 | -0.09(-0.63%) |
Mar 18, 2015 | 14.80 | 15.11 | 14.78 | 15.05 | 427,045 | +0.28(+1.91%) |
Mar 17, 2015 | 14.82 | 14.86 | 14.76 | 14.77 | 258,906 | -0.07(-0.44%) |
Mar 16, 2015 | 14.87 | 14.88 | 14.80 | 14.83 | 181,535 | -0.03(-0.20%) |
Mar 13, 2015 | 14.88 | 14.88 | 14.83 | 14.86 | 294,959 | -0.03(-0.19%) |
Mar 12, 2015 | 14.94 | 14.96 | 14.88 | 14.89 | 321,304 | -0.02(-0.15%) |
Mar 11, 2015 | 14.93 | 14.95 | 14.87 | 14.91 | 362,860 | +0.00(+0.00%) |
Mar 10, 2015 | 14.93 | 14.98 | 14.89 | 14.91 | 210,724 | +0.03(+0.19%) |
Mar 09, 2015 | 14.93 | 14.96 | 14.88 | 14.88 | 336,106 | -0.06(-0.43%) |
Mar 06, 2015 | 15.09 | 15.09 | 14.92 | 14.95 | 257,072 | -0.22(-1.47%) |
Mar 05, 2015 | 15.11 | 15.18 | 15.10 | 15.17 | 174,729 | +0.03(+0.19%) |
Mar 04, 2015 | 15.14 | 15.16 | 15.08 | 15.14 | 254,327 | +0.01(+0.10%) |
Mar 03, 2015 | 15.12 | 15.14 | 15.08 | 15.13 | 292,148 | +0.02(+0.14%) |