Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.91 | 13.96 | 13.70 | 13.76 | 190,196 | -0.27(-1.92%) |
May 28, 2015 | 14.04 | 14.07 | 13.88 | 14.03 | 2,714,037 | +0.01(+0.07%) |
May 27, 2015 | 13.89 | 14.06 | 13.79 | 14.02 | 146,942 | +0.22(+1.59%) |
May 26, 2015 | 13.99 | 14.03 | 13.73 | 13.80 | 151,821 | -0.20(-1.43%) |
May 22, 2015 | 14.00 | 14.00 | 14.00 | 0 | -0.04(-0.28%) | |
May 21, 2015 | 14.05 | 14.11 | 14.01 | 14.04 | 184,453 | -0.11(-0.78%) |
May 20, 2015 | 14.11 | 14.16 | 14.04 | 14.15 | 244,166 | -0.05(-0.35%) |
May 19, 2015 | 14.16 | 14.21 | 14.09 | 14.20 | 88,412 | -0.05(-0.35%) |
May 18, 2015 | 14.19 | 14.27 | 14.11 | 14.25 | 261,654 | -0.06(-0.42%) |
May 15, 2015 | 14.30 | 14.34 | 14.17 | 14.31 | 279,380 | +0.02(+0.14%) |
May 14, 2015 | 14.30 | 14.36 | 14.23 | 14.29 | 438,988 | +0.20(+1.42%) |
May 13, 2015 | 14.16 | 14.20 | 14.04 | 14.09 | 313,260 | +0.04(+0.28%) |
May 12, 2015 | 14.00 | 14.05 | 13.94 | 14.05 | 392,656 | +0.00(+0.00%) |
May 11, 2015 | 13.99 | 14.08 | 13.93 | 14.05 | 167,435 | -0.26(-1.82%) |
May 08, 2015 | 14.30 | 14.39 | 14.26 | 14.31 | 1,053,765 | +0.23(+1.63%) |
May 07, 2015 | 14.02 | 14.11 | 14.01 | 14.08 | 441,937 | -0.08(-0.56%) |
May 06, 2015 | 14.29 | 14.29 | 14.14 | 14.16 | 238,514 | +0.17(+1.22%) |
May 05, 2015 | 14.43 | 14.43 | 13.95 | 13.99 | 126,991 | -0.37(-2.58%) |
May 04, 2015 | 14.58 | 14.58 | 14.18 | 14.36 | 429,057 | -0.19(-1.31%) |
May 01, 2015 | 14.62 | 14.62 | 14.43 | 14.55 | 201,011 | +0.04(+0.28%) |
Apr 30, 2015 | 14.39 | 14.56 | 14.34 | 14.51 | 334,259 | +0.13(+0.90%) |
Apr 29, 2015 | 14.63 | 14.63 | 14.32 | 14.38 | 293,650 | -0.25(-1.71%) |
Apr 28, 2015 | 14.50 | 14.65 | 14.50 | 14.63 | 502,267 | -0.11(-0.75%) |
Apr 27, 2015 | 14.71 | 14.77 | 14.65 | 14.74 | 2,215,127 | +0.08(+0.56%) |
Apr 24, 2015 | 14.49 | 14.66 | 14.45 | 14.66 | 457,643 | +0.07(+0.47%) |
Apr 23, 2015 | 14.27 | 14.60 | 14.25 | 14.59 | 1,117,237 | +0.17(+1.18%) |
Apr 22, 2015 | 14.34 | 14.43 | 14.31 | 14.42 | 3,127,981 | +0.10(+0.66%) |
Apr 21, 2015 | 14.21 | 14.36 | 14.21 | 14.32 | 1,410,128 | +0.09(+0.67%) |
Apr 20, 2015 | 14.22 | 14.27 | 14.17 | 14.23 | 190,837 | -0.13(-0.88%) |
Apr 17, 2015 | 14.30 | 14.37 | 14.22 | 14.36 | 240,652 | -0.06(-0.44%) |
Apr 16, 2015 | 14.34 | 14.42 | 14.28 | 14.42 | 724,798 | +0.18(+1.26%) |
Apr 15, 2015 | 14.00 | 14.24 | 14.00 | 14.24 | 273,631 | +0.42(+3.04%) |
Apr 14, 2015 | 13.81 | 13.84 | 13.76 | 13.82 | 386,037 | +0.11(+0.80%) |
Apr 13, 2015 | 13.77 | 13.81 | 13.67 | 13.71 | 1,083,542 | -0.10(-0.72%) |
Apr 10, 2015 | 13.81 | 13.85 | 13.75 | 13.81 | 206,685 | -0.11(-0.79%) |
Apr 09, 2015 | 13.90 | 13.95 | 13.84 | 13.92 | 306,978 | -0.04(-0.29%) |
Apr 08, 2015 | 13.96 | 14.00 | 13.87 | 13.96 | 175,188 | +0.10(+0.72%) |
Apr 07, 2015 | 13.94 | 14.05 | 13.86 | 13.86 | 296,946 | -0.14(-1.00%) |
Apr 06, 2015 | 13.91 | 14.10 | 13.91 | 14.00 | 512,109 | +0.15(+1.08%) |
Apr 02, 2015 | 13.85 | 13.85 | 13.85 | 0 | +0.21(+1.58%) | |
Apr 01, 2015 | 13.58 | 13.66 | 13.44 | 13.63 | 1,201,776 | +0.12(+0.93%) |
Mar 31, 2015 | 13.40 | 13.56 | 13.40 | 13.51 | 2,133,012 | -0.07(-0.52%) |
Mar 30, 2015 | 13.59 | 13.63 | 13.55 | 13.58 | 284,920 | -0.14(-1.05%) |
Mar 27, 2015 | 13.54 | 13.78 | 13.54 | 13.72 | 503,998 | +0.13(+0.99%) |
Mar 26, 2015 | 13.53 | 13.60 | 13.46 | 13.59 | 384,373 | -0.01(-0.07%) |
Mar 25, 2015 | 13.73 | 13.77 | 13.59 | 13.60 | 297,660 | -0.11(-0.80%) |
Mar 24, 2015 | 13.69 | 13.80 | 13.66 | 13.71 | 445,476 | +0.03(+0.22%) |
Mar 23, 2015 | 13.66 | 13.73 | 13.60 | 13.68 | 214,597 | +0.09(+0.70%) |
Mar 20, 2015 | 13.54 | 13.63 | 13.49 | 13.59 | 278,170 | +0.23(+1.68%) |
Mar 19, 2015 | 13.28 | 13.37 | 13.27 | 13.36 | 209,787 | -0.18(-1.33%) |
Mar 18, 2015 | 13.28 | 13.63 | 13.28 | 13.54 | 233,443 | +0.30(+2.27%) |
Mar 17, 2015 | 13.21 | 13.29 | 13.13 | 13.24 | 271,249 | -0.10(-0.73%) |
Mar 16, 2015 | 13.18 | 13.35 | 13.18 | 13.34 | 622,870 | +0.28(+2.14%) |
Mar 13, 2015 | 12.99 | 13.10 | 12.96 | 13.06 | 634,857 | -0.01(-0.09%) |
Mar 12, 2015 | 13.11 | 13.19 | 13.01 | 13.07 | 334,711 | -0.04(-0.31%) |
Mar 11, 2015 | 13.15 | 13.19 | 13.03 | 13.11 | 200,386 | +0.02(+0.19%) |
Mar 10, 2015 | 13.15 | 13.21 | 13.03 | 13.09 | 254,332 | -0.32(-2.42%) |
Mar 09, 2015 | 13.44 | 13.49 | 13.38 | 13.41 | 235,635 | -0.16(-1.18%) |
Mar 06, 2015 | 13.60 | 13.64 | 13.50 | 13.57 | 199,165 | -0.24(-1.77%) |
Mar 05, 2015 | 13.75 | 13.84 | 13.69 | 13.81 | 2,839,748 | +0.15(+1.13%) |
Mar 04, 2015 | 13.67 | 13.52 | 13.66 | 231,653 | -0.13(-0.98%) | |
Mar 03, 2015 | 13.87 | 13.89 | 13.79 | 13.79 | 258,526 | -0.04(-0.25%) |