Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.13 | 14.17 | 13.88 | 13.90 | 3,480,887 | -0.25(-1.75%) |
May 28, 2015 | 14.39 | 14.43 | 14.09 | 14.15 | 2,504,587 | -0.28(-1.94%) |
May 27, 2015 | 14.43 | 14.52 | 14.40 | 14.43 | 1,865,416 | -0.02(-0.14%) |
May 26, 2015 | 14.49 | 14.49 | 14.36 | 14.45 | 3,503,004 | -0.06(-0.39%) |
May 22, 2015 | 14.38 | 14.50 | 14.50 | 14.50 | 1,495,293 | +0.09(+0.61%) |
May 21, 2015 | 14.43 | 14.50 | 14.38 | 14.42 | 1,567,750 | -0.01(-0.09%) |
May 20, 2015 | 14.32 | 14.51 | 14.26 | 14.43 | 1,576,088 | +0.11(+0.75%) |
May 19, 2015 | 14.50 | 14.54 | 14.27 | 14.32 | 1,604,325 | -0.19(-1.30%) |
May 18, 2015 | 14.56 | 14.58 | 14.45 | 14.51 | 1,816,304 | -0.07(-0.48%) |
May 15, 2015 | 14.42 | 14.59 | 14.35 | 14.58 | 2,837,025 | +0.16(+1.09%) |
May 14, 2015 | 14.44 | 14.47 | 14.34 | 14.42 | 1,823,679 | +0.09(+0.62%) |
May 13, 2015 | 14.32 | 14.40 | 14.27 | 14.33 | 2,925,672 | +0.05(+0.35%) |
May 12, 2015 | 14.30 | 14.32 | 14.13 | 14.28 | 3,032,419 | -0.04(-0.31%) |
May 11, 2015 | 14.24 | 14.37 | 14.24 | 14.33 | 2,198,139 | +0.06(+0.40%) |
May 08, 2015 | 14.15 | 14.29 | 14.13 | 14.27 | 2,657,918 | +0.25(+1.75%) |
May 07, 2015 | 13.97 | 14.08 | 13.91 | 14.03 | 2,646,239 | -0.01(-0.04%) |
May 06, 2015 | 14.31 | 14.32 | 13.99 | 14.03 | 3,022,053 | -0.28(-1.94%) |
May 05, 2015 | 14.51 | 14.58 | 14.31 | 14.31 | 3,218,947 | -0.28(-1.90%) |
May 04, 2015 | 14.40 | 14.60 | 14.38 | 14.59 | 3,996,270 | +0.18(+1.27%) |
May 01, 2015 | 14.23 | 14.45 | 14.20 | 14.40 | 5,003,555 | +0.29(+2.06%) |
Apr 30, 2015 | 14.16 | 14.37 | 13.73 | 14.11 | 7,677,152 | -0.11(-0.80%) |
Apr 29, 2015 | 14.38 | 14.45 | 14.19 | 14.23 | 4,984,554 | -0.21(-1.44%) |
Apr 28, 2015 | 14.33 | 14.45 | 14.28 | 14.44 | 3,273,722 | +0.12(+0.84%) |
Apr 27, 2015 | 14.46 | 14.50 | 14.30 | 14.32 | 3,805,329 | -0.14(-0.96%) |
Apr 24, 2015 | 14.60 | 14.69 | 14.41 | 14.45 | 2,550,900 | -0.16(-1.12%) |
Apr 23, 2015 | 14.61 | 14.74 | 14.49 | 14.62 | 2,135,169 | -0.04(-0.26%) |
Apr 22, 2015 | 14.58 | 14.66 | 14.36 | 14.66 | 3,009,964 | +0.07(+0.48%) |
Apr 21, 2015 | 14.67 | 14.73 | 14.48 | 14.59 | 3,054,777 | -0.07(-0.47%) |
Apr 20, 2015 | 14.74 | 14.84 | 14.64 | 14.66 | 2,202,428 | -0.03(-0.17%) |
Apr 17, 2015 | 14.73 | 14.85 | 14.67 | 14.68 | 2,564,391 | -0.19(-1.27%) |
Apr 16, 2015 | 14.83 | 14.92 | 14.77 | 14.87 | 1,658,417 | -0.01(-0.08%) |
Apr 15, 2015 | 14.90 | 15.01 | 14.85 | 14.88 | 2,263,706 | +0.04(+0.25%) |
Apr 14, 2015 | 14.87 | 14.98 | 14.74 | 14.85 | 1,676,132 | -0.06(-0.38%) |
Apr 13, 2015 | 14.86 | 15.04 | 14.82 | 14.90 | 2,409,530 | +0.02(+0.13%) |
Apr 10, 2015 | 14.83 | 15.10 | 14.80 | 14.88 | 3,382,051 | +0.16(+1.11%) |
Apr 09, 2015 | 14.76 | 14.89 | 14.64 | 14.72 | 2,830,580 | -0.03(-0.17%) |
Apr 08, 2015 | 14.67 | 14.78 | 14.59 | 14.74 | 2,090,686 | +0.08(+0.56%) |
Apr 07, 2015 | 14.71 | 14.82 | 14.66 | 14.66 | 2,630,262 | -0.08(-0.51%) |
Apr 06, 2015 | 14.69 | 14.84 | 14.66 | 14.74 | 2,087,416 | -0.11(-0.72%) |
Apr 02, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 1,211,102 | -0.04(-0.25%) |
Apr 01, 2015 | 14.68 | 14.90 | 14.65 | 14.88 | 3,080,450 | +0.17(+1.16%) |
Mar 31, 2015 | 14.89 | 14.90 | 14.69 | 14.71 | 2,438,738 | -0.28(-1.89%) |
Mar 30, 2015 | 14.77 | 15.10 | 14.77 | 15.00 | 1,883,882 | +0.28(+1.89%) |
Mar 27, 2015 | 14.76 | 14.87 | 14.66 | 14.72 | 1,711,499 | -0.04(-0.26%) |
Mar 26, 2015 | 14.81 | 14.85 | 14.60 | 14.76 | 2,465,736 | -0.13(-0.85%) |
Mar 25, 2015 | 15.12 | 15.15 | 14.88 | 14.88 | 2,527,205 | -0.21(-1.42%) |
Mar 24, 2015 | 15.13 | 15.25 | 15.08 | 15.10 | 2,907,174 | -0.03(-0.21%) |
Mar 23, 2015 | 15.13 | 15.21 | 15.07 | 15.13 | 2,978,829 | +0.01(+0.08%) |
Mar 20, 2015 | 14.73 | 15.14 | 14.71 | 15.12 | 4,198,547 | +0.45(+3.05%) |
Mar 19, 2015 | 14.71 | 14.76 | 14.62 | 14.67 | 2,487,342 | -0.06(-0.39%) |
Mar 18, 2015 | 14.44 | 14.80 | 14.29 | 14.73 | 2,111,853 | +0.28(+1.92%) |
Mar 17, 2015 | 14.29 | 14.46 | 14.21 | 14.45 | 1,889,671 | +0.10(+0.70%) |
Mar 16, 2015 | 14.23 | 14.42 | 14.18 | 14.35 | 1,818,650 | +0.19(+1.34%) |
Mar 13, 2015 | 14.22 | 14.25 | 14.02 | 14.16 | 2,860,701 | -0.11(-0.80%) |
Mar 12, 2015 | 14.08 | 14.29 | 14.07 | 14.27 | 2,368,144 | +0.21(+1.48%) |
Mar 11, 2015 | 13.95 | 14.11 | 13.95 | 14.06 | 2,332,697 | +0.14(+1.00%) |
Mar 10, 2015 | 14.14 | 14.17 | 13.92 | 13.92 | 2,581,904 | -0.26(-1.82%) |
Mar 09, 2015 | 13.96 | 14.25 | 13.95 | 14.18 | 3,317,338 | +0.24(+1.72%) |
Mar 06, 2015 | 14.04 | 14.06 | 13.90 | 13.94 | 4,398,165 | -0.20(-1.43%) |
Mar 05, 2015 | 14.20 | 14.21 | 14.05 | 14.15 | 2,183,033 | -0.04(-0.27%) |
Mar 04, 2015 | 14.27 | 14.27 | 14.12 | 14.18 | 3,402,320 | -0.09(-0.62%) |
Mar 03, 2015 | 14.45 | 14.48 | 14.19 | 14.27 | 2,695,021 | -0.31(-2.12%) |