Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.27 | 14.30 | 14.02 | 14.25 | 857,876 | -0.12(-0.85%) |
May 28, 2015 | 14.21 | 14.39 | 14.21 | 14.38 | 434,472 | +0.10(+0.72%) |
May 27, 2015 | 14.31 | 14.45 | 14.23 | 14.27 | 480,748 | -0.06(-0.45%) |
May 26, 2015 | 14.41 | 14.42 | 14.21 | 14.34 | 492,794 | -0.14(-0.94%) |
May 22, 2015 | 14.60 | 14.47 | 14.47 | 14.47 | 592,301 | -0.17(-1.19%) |
May 21, 2015 | 14.41 | 14.69 | 14.32 | 14.65 | 621,273 | +0.26(+1.84%) |
May 20, 2015 | 14.21 | 14.46 | 14.20 | 14.38 | 472,639 | +0.19(+1.32%) |
May 19, 2015 | 14.30 | 14.36 | 14.11 | 14.19 | 448,072 | -0.12(-0.86%) |
May 18, 2015 | 14.40 | 14.40 | 14.30 | 14.32 | 291,008 | -0.14(-0.94%) |
May 15, 2015 | 14.36 | 14.47 | 14.30 | 14.45 | 386,312 | +0.08(+0.58%) |
May 14, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 411,995 | -0.01(-0.09%) |
May 13, 2015 | 14.48 | 14.55 | 14.28 | 14.38 | 608,713 | -0.07(-0.45%) |
May 12, 2015 | 14.43 | 14.58 | 14.38 | 14.45 | 619,172 | +0.01(+0.04%) |
May 11, 2015 | 14.59 | 14.63 | 14.38 | 14.44 | 533,545 | -0.16(-1.10%) |
May 08, 2015 | 14.62 | 14.68 | 14.53 | 14.60 | 413,414 | +0.11(+0.75%) |
May 07, 2015 | 14.58 | 14.60 | 14.44 | 14.49 | 625,621 | -0.13(-0.92%) |
May 06, 2015 | 14.49 | 14.66 | 14.45 | 14.63 | 753,412 | +0.12(+0.80%) |
May 05, 2015 | 14.71 | 14.72 | 14.47 | 14.51 | 415,660 | -0.19(-1.27%) |
May 04, 2015 | 14.68 | 14.71 | 14.65 | 14.70 | 340,928 | +0.06(+0.44%) |
May 01, 2015 | 14.63 | 14.68 | 14.54 | 14.63 | 463,563 | -0.06(-0.39%) |
Apr 30, 2015 | 14.67 | 14.85 | 14.61 | 14.69 | 669,853 | -0.14(-0.95%) |
Apr 29, 2015 | 14.79 | 14.92 | 14.77 | 14.83 | 470,177 | +0.02(+0.13%) |
Apr 28, 2015 | 14.72 | 14.89 | 14.63 | 14.81 | 513,786 | +0.08(+0.57%) |
Apr 27, 2015 | 14.67 | 14.76 | 14.61 | 14.73 | 445,581 | +0.12(+0.84%) |
Apr 24, 2015 | 14.58 | 14.62 | 14.50 | 14.61 | 391,317 | +0.06(+0.40%) |
Apr 23, 2015 | 14.37 | 14.64 | 14.31 | 14.55 | 523,815 | +0.19(+1.30%) |
Apr 22, 2015 | 14.43 | 14.47 | 14.31 | 14.36 | 555,097 | -0.01(-0.09%) |
Apr 21, 2015 | 14.38 | 14.46 | 14.33 | 14.38 | 528,132 | +0.03(+0.18%) |
Apr 20, 2015 | 14.47 | 14.54 | 14.34 | 14.35 | 422,730 | -0.06(-0.45%) |
Apr 17, 2015 | 14.44 | 14.47 | 14.32 | 14.41 | 585,308 | -0.01(-0.09%) |
Apr 16, 2015 | 14.22 | 14.47 | 14.13 | 14.43 | 604,744 | +0.23(+1.63%) |
Apr 15, 2015 | 14.45 | 14.48 | 13.98 | 14.20 | 1,845,089 | -0.26(-1.82%) |
Apr 14, 2015 | 14.56 | 14.72 | 14.29 | 14.46 | 933,417 | -0.30(-2.05%) |
Apr 13, 2015 | 14.92 | 14.97 | 14.66 | 14.76 | 840,899 | -0.16(-1.04%) |
Apr 10, 2015 | 14.90 | 14.96 | 14.83 | 14.92 | 568,128 | +0.06(+0.43%) |
Apr 09, 2015 | 14.82 | 15.03 | 14.80 | 14.85 | 415,466 | +0.03(+0.17%) |
Apr 08, 2015 | 14.83 | 15.05 | 14.80 | 14.83 | 565,326 | +0.12(+0.83%) |
Apr 07, 2015 | 14.68 | 14.83 | 14.67 | 14.71 | 412,501 | -0.03(-0.22%) |
Apr 06, 2015 | 14.68 | 14.97 | 14.65 | 14.74 | 853,121 | +0.13(+0.88%) |
Apr 02, 2015 | 14.30 | 14.61 | 14.61 | 14.61 | 657,114 | +0.33(+2.29%) |
Apr 01, 2015 | 14.29 | 14.37 | 14.16 | 14.28 | 631,732 | -0.08(-0.53%) |
Mar 31, 2015 | 14.33 | 14.39 | 14.18 | 14.36 | 702,964 | -0.08(-0.58%) |
Mar 30, 2015 | 14.44 | 14.62 | 14.41 | 14.44 | 671,284 | -0.04(-0.27%) |
Mar 27, 2015 | 14.68 | 14.80 | 14.41 | 14.48 | 568,556 | -0.22(-1.48%) |
Mar 26, 2015 | 14.62 | 14.74 | 14.51 | 14.70 | 617,864 | +0.12(+0.79%) |
Mar 25, 2015 | 14.87 | 14.87 | 14.54 | 14.58 | 625,585 | -0.22(-1.51%) |
Mar 24, 2015 | 14.58 | 14.82 | 14.53 | 14.81 | 793,787 | +0.24(+1.67%) |
Mar 23, 2015 | 14.60 | 14.60 | 14.47 | 14.57 | 524,943 | +0.02(+0.13%) |
Mar 20, 2015 | 14.53 | 14.75 | 14.49 | 14.55 | 1,103,457 | +0.15(+1.07%) |
Mar 19, 2015 | 14.53 | 14.60 | 14.39 | 14.39 | 1,311,691 | -0.24(-1.66%) |
Mar 18, 2015 | 14.46 | 14.65 | 14.35 | 14.64 | 1,042,706 | +0.16(+1.11%) |
Mar 17, 2015 | 14.45 | 14.55 | 14.39 | 14.48 | 455,283 | -0.04(-0.27%) |
Mar 16, 2015 | 14.45 | 14.64 | 14.40 | 14.51 | 520,413 | +0.08(+0.58%) |
Mar 13, 2015 | 14.49 | 14.57 | 14.27 | 14.43 | 666,024 | -0.10(-0.66%) |
Mar 12, 2015 | 14.52 | 14.65 | 14.46 | 14.53 | 560,039 | +0.09(+0.62%) |
Mar 11, 2015 | 14.44 | 14.47 | 14.33 | 14.44 | 815,742 | -0.01(-0.05%) |
Mar 10, 2015 | 14.44 | 14.53 | 14.32 | 14.44 | 531,051 | -0.12(-0.83%) |
Mar 09, 2015 | 14.61 | 14.62 | 14.50 | 14.57 | 535,966 | -0.06(-0.39%) |
Mar 06, 2015 | 14.63 | 14.68 | 14.51 | 14.62 | 580,333 | -0.15(-0.99%) |
Mar 05, 2015 | 14.89 | 14.94 | 14.71 | 14.77 | 797,973 | -0.13(-0.86%) |
Mar 04, 2015 | 14.65 | 14.94 | 14.71 | 14.90 | 651,401 | +0.18(+1.26%) |
Mar 03, 2015 | 14.73 | 14.78 | 14.67 | 14.71 | 887,697 | +0.01(+0.09%) |