Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.94 | 14.06 | 13.83 | 13.86 | 146,029 | -0.13(-0.95%) |
May 28, 2015 | 13.80 | 13.99 | 13.80 | 13.99 | 171,819 | +0.05(+0.38%) |
May 27, 2015 | 13.99 | 14.06 | 13.86 | 13.94 | 90,617 | +0.00(+0.00%) |
May 26, 2015 | 14.08 | 14.09 | 13.84 | 13.94 | 284,860 | -0.25(-1.73%) |
May 22, 2015 | 14.16 | 14.19 | 14.19 | 14.19 | 173,519 | -0.02(-0.13%) |
May 21, 2015 | 14.22 | 14.24 | 14.12 | 14.20 | 92,189 | +0.01(+0.10%) |
May 20, 2015 | 14.20 | 14.25 | 14.12 | 14.19 | 170,650 | +0.06(+0.40%) |
May 19, 2015 | 14.31 | 14.31 | 14.13 | 14.13 | 226,882 | -0.19(-1.32%) |
May 18, 2015 | 14.32 | 14.36 | 14.25 | 14.32 | 118,495 | -0.08(-0.53%) |
May 15, 2015 | 14.38 | 14.44 | 14.29 | 14.40 | 84,885 | -0.02(-0.15%) |
May 14, 2015 | 14.43 | 14.47 | 14.36 | 14.42 | 98,587 | +0.15(+1.03%) |
May 13, 2015 | 14.31 | 14.38 | 14.23 | 14.27 | 110,296 | +0.09(+0.67%) |
May 12, 2015 | 14.11 | 14.25 | 14.08 | 14.18 | 256,928 | +0.10(+0.69%) |
May 11, 2015 | 14.26 | 14.36 | 14.04 | 14.08 | 393,585 | -0.25(-1.75%) |
May 08, 2015 | 14.04 | 14.39 | 13.98 | 14.33 | 244,478 | +0.30(+2.17%) |
May 07, 2015 | 13.98 | 14.08 | 13.93 | 14.03 | 150,310 | +0.03(+0.24%) |
May 06, 2015 | 14.07 | 14.13 | 13.87 | 14.00 | 216,243 | +0.03(+0.22%) |
May 05, 2015 | 13.98 | 14.04 | 13.84 | 13.97 | 277,929 | +0.01(+0.06%) |
May 04, 2015 | 14.19 | 14.19 | 13.86 | 13.96 | 240,883 | -0.27(-1.89%) |
May 01, 2015 | 14.12 | 14.26 | 14.02 | 14.23 | 86,426 | +0.11(+0.77%) |
Apr 30, 2015 | 14.18 | 14.18 | 13.90 | 14.12 | 246,616 | -0.11(-0.81%) |
Apr 29, 2015 | 14.09 | 14.31 | 13.98 | 14.23 | 227,927 | +0.06(+0.45%) |
Apr 28, 2015 | 14.21 | 14.27 | 14.05 | 14.17 | 198,632 | -0.01(-0.10%) |
Apr 27, 2015 | 13.98 | 14.20 | 13.98 | 14.18 | 68,607 | +0.12(+0.84%) |
Apr 24, 2015 | 13.88 | 14.08 | 13.88 | 14.06 | 137,627 | +0.21(+1.48%) |
Apr 23, 2015 | 13.71 | 13.95 | 13.68 | 13.86 | 476,005 | +0.19(+1.38%) |
Apr 22, 2015 | 13.75 | 13.76 | 13.66 | 13.67 | 167,508 | -0.09(-0.69%) |
Apr 21, 2015 | 13.74 | 13.80 | 13.70 | 13.77 | 31,601 | +0.06(+0.43%) |
Apr 20, 2015 | 13.75 | 13.81 | 13.65 | 13.71 | 162,720 | -0.06(-0.42%) |
Apr 17, 2015 | 14.06 | 14.06 | 13.77 | 13.77 | 343,946 | -0.35(-2.49%) |
Apr 16, 2015 | 13.94 | 14.20 | 13.92 | 14.12 | 123,044 | +0.18(+1.26%) |
Apr 15, 2015 | 13.95 | 14.03 | 13.83 | 13.94 | 660,815 | -0.04(-0.26%) |
Apr 14, 2015 | 13.94 | 14.10 | 13.84 | 13.98 | 343,076 | +0.00(+0.00%) |
Apr 13, 2015 | 13.98 | 14.00 | 13.79 | 13.98 | 519,847 | +0.07(+0.48%) |
Apr 10, 2015 | 13.85 | 13.96 | 13.77 | 13.91 | 233,699 | -0.04(-0.27%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.83 | 13.95 | 91,627 | -0.13(-0.96%) |
Apr 08, 2015 | 14.13 | 14.18 | 14.08 | 14.09 | 81,792 | -0.09(-0.65%) |
Apr 07, 2015 | 14.26 | 14.26 | 14.09 | 14.18 | 157,022 | -0.10(-0.69%) |
Apr 06, 2015 | 14.02 | 14.34 | 13.99 | 14.28 | 525,977 | +0.23(+1.62%) |
Apr 02, 2015 | 13.92 | 14.05 | 14.05 | 14.05 | 226,718 | +0.13(+0.92%) |
Apr 01, 2015 | 13.55 | 13.95 | 13.54 | 13.92 | 359,548 | +0.43(+3.21%) |
Mar 31, 2015 | 13.45 | 13.54 | 13.39 | 13.49 | 124,108 | +0.04(+0.31%) |
Mar 30, 2015 | 13.42 | 13.50 | 13.39 | 13.45 | 253,820 | +0.18(+1.40%) |
Mar 27, 2015 | 13.42 | 13.50 | 13.25 | 13.26 | 140,327 | -0.14(-1.08%) |
Mar 26, 2015 | 13.55 | 13.59 | 13.38 | 13.41 | 196,812 | -0.13(-0.97%) |
Mar 25, 2015 | 13.49 | 13.66 | 13.49 | 13.54 | 277,467 | +0.06(+0.48%) |
Mar 24, 2015 | 13.32 | 13.61 | 13.19 | 13.47 | 314,701 | +0.12(+0.89%) |
Mar 23, 2015 | 13.26 | 13.38 | 13.26 | 13.35 | 103,922 | +0.17(+1.27%) |
Mar 20, 2015 | 13.09 | 13.21 | 13.07 | 13.19 | 166,354 | +0.25(+1.96%) |
Mar 19, 2015 | 13.17 | 13.17 | 12.89 | 12.93 | 197,230 | -0.26(-1.95%) |
Mar 18, 2015 | 13.06 | 13.42 | 12.96 | 13.19 | 1,453,198 | +0.48(+3.76%) |
Mar 17, 2015 | 12.72 | 12.86 | 12.68 | 12.71 | 621,351 | -0.07(-0.54%) |
Mar 16, 2015 | 12.77 | 12.89 | 12.73 | 12.78 | 200,426 | +0.10(+0.75%) |
Mar 13, 2015 | 13.03 | 13.03 | 12.68 | 12.69 | 238,649 | -0.32(-2.46%) |
Mar 12, 2015 | 12.96 | 13.21 | 12.95 | 13.01 | 313,190 | +0.11(+0.83%) |
Mar 11, 2015 | 12.82 | 12.95 | 12.81 | 12.90 | 119,060 | +0.08(+0.63%) |
Mar 10, 2015 | 12.87 | 13.05 | 12.81 | 12.82 | 174,226 | -0.12(-0.96%) |
Mar 09, 2015 | 13.02 | 13.14 | 12.89 | 12.94 | 199,956 | -0.07(-0.53%) |
Mar 06, 2015 | 13.27 | 13.29 | 12.98 | 13.01 | 466,865 | -0.26(-1.97%) |
Mar 05, 2015 | 13.31 | 13.44 | 13.24 | 13.27 | 271,046 | -0.09(-0.66%) |
Mar 04, 2015 | 13.29 | 13.44 | 13.25 | 13.36 | 260,519 | +0.05(+0.36%) |
Mar 03, 2015 | 13.32 | 13.40 | 13.20 | 13.31 | 163,239 | +0.04(+0.33%) |