Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.14 | 13.21 | 13.14 | 13.21 | 4,032 | +0.01(+0.08%) |
May 28, 2015 | 13.22 | 13.22 | 13.13 | 13.20 | 1,417 | -0.36(-2.65%) |
May 27, 2015 | 13.59 | 13.59 | 13.49 | 13.56 | 13,049 | -0.29(-2.09%) |
May 26, 2015 | 13.96 | 13.96 | 13.87 | 13.85 | 1,501 | +0.01(+0.07%) |
May 22, 2015 | 13.84 | 13.84 | 13.84 | 0 | -0.21(-1.49%) | |
May 21, 2015 | 13.92 | 14.05 | 13.90 | 14.05 | 2,508 | +0.05(+0.35%) |
May 20, 2015 | 13.96 | 14.00 | 13.96 | 14.00 | 1,421 | -0.08(-0.57%) |
May 19, 2015 | 13.93 | 14.08 | 13.93 | 14.08 | 12,809 | -0.02(-0.14%) |
May 18, 2015 | 14.14 | 14.16 | 14.10 | 14.10 | 1,420 | +0.03(+0.21%) |
May 15, 2015 | 14.01 | 14.09 | 14.01 | 14.07 | 8,634 | +0.09(+0.64%) |
May 14, 2015 | 14.04 | 14.04 | 13.96 | 13.98 | 10,532 | -0.12(-0.85%) |
May 13, 2015 | 14.12 | 14.14 | 13.98 | 14.10 | 56,802 | +0.10(+0.71%) |
May 12, 2015 | 13.96 | 14.00 | 13.96 | 14.00 | 513 | +0.01(+0.07%) |
May 11, 2015 | 14.03 | 14.03 | 13.99 | 13.99 | 3,430 | -0.06(-0.43%) |
May 08, 2015 | 14.02 | 14.06 | 13.87 | 14.05 | 10,737 | -0.06(-0.46%) |
May 07, 2015 | 14.03 | 14.14 | 14.03 | 14.12 | 22,463 | +0.10(+0.68%) |
May 06, 2015 | 14.32 | 14.32 | 14.02 | 14.02 | 9,402 | -0.27(-1.89%) |
May 05, 2015 | 14.23 | 14.30 | 14.15 | 14.29 | 7,124 | +0.34(+2.44%) |
May 04, 2015 | 14.10 | 14.10 | 13.90 | 13.95 | 10,412 | +0.10(+0.72%) |
May 01, 2015 | 13.81 | 14.05 | 13.79 | 13.85 | 2,928 | +0.06(+0.44%) |
Apr 30, 2015 | 13.74 | 13.87 | 13.74 | 13.79 | 4,192 | -0.06(-0.43%) |
Apr 29, 2015 | 13.68 | 13.88 | 13.68 | 13.85 | 4,151 | -0.06(-0.43%) |
Apr 28, 2015 | 13.80 | 13.91 | 13.80 | 13.91 | 2,093 | -0.12(-0.86%) |
Apr 27, 2015 | 14.12 | 14.12 | 13.81 | 14.03 | 5,875 | -0.03(-0.21%) |
Apr 24, 2015 | 14.18 | 14.18 | 14.00 | 14.06 | 1,745 | +0.11(+0.79%) |
Apr 23, 2015 | 13.84 | 13.95 | 13.73 | 13.95 | 43,379 | +0.25(+1.82%) |
Apr 22, 2015 | 13.64 | 13.70 | 13.55 | 13.70 | 1,069 | +0.00(+0.00%) |
Apr 21, 2015 | 13.75 | 13.75 | 13.64 | 13.70 | 5,896 | -0.11(-0.80%) |
Apr 20, 2015 | 13.77 | 13.81 | 13.75 | 13.81 | 4,393 | -0.08(-0.58%) |
Apr 17, 2015 | 14.17 | 14.17 | 13.79 | 13.89 | 3,230 | -0.82(-5.57%) |
Apr 16, 2015 | 14.49 | 14.71 | 14.49 | 14.71 | 4,832 | -0.09(-0.61%) |
Apr 15, 2015 | 14.57 | 14.83 | 14.57 | 14.80 | 7,344 | +0.39(+2.71%) |
Apr 14, 2015 | 14.31 | 14.41 | 14.31 | 14.41 | 1,786 | +0.25(+1.77%) |
Apr 13, 2015 | 14.27 | 14.30 | 14.16 | 14.16 | 1,481 | +0.16(+1.14%) |
Apr 10, 2015 | 14.08 | 14.08 | 14.00 | 14.00 | 970 | -0.11(-0.78%) |
Apr 09, 2015 | 14.07 | 14.20 | 14.07 | 14.11 | 3,005 | +0.20(+1.44%) |
Apr 08, 2015 | 14.05 | 14.10 | 13.91 | 13.91 | 10,502 | -0.09(-0.64%) |
Apr 07, 2015 | 13.98 | 14.10 | 13.97 | 14.00 | 2,115 | -0.10(-0.71%) |
Apr 06, 2015 | 14.00 | 14.31 | 14.00 | 14.10 | 513 | +0.37(+2.69%) |
Apr 02, 2015 | 13.73 | 13.73 | 13.73 | 0 | +0.10(+0.73%) | |
Apr 01, 2015 | 13.46 | 13.70 | 13.37 | 13.63 | 8,140 | +0.21(+1.56%) |
Mar 31, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 201 | +0.00(+0.00%) |
Mar 30, 2015 | 13.42 | 13.42 | 13.42 | 13.42 | 1,001 | +0.03(+0.22%) |
Mar 27, 2015 | 13.39 | 13.39 | 13.39 | 13.39 | 200 | -0.14(-1.03%) |
Mar 26, 2015 | 13.69 | 13.69 | 13.40 | 13.53 | 3,296 | -0.09(-0.65%) |
Mar 25, 2015 | 13.33 | 13.63 | 13.30 | 13.62 | 6,233 | +0.32(+2.39%) |
Mar 24, 2015 | 13.35 | 13.35 | 13.19 | 13.30 | 5,760 | -0.09(-0.67%) |
Mar 23, 2015 | 13.48 | 13.48 | 13.38 | 13.39 | 1,055 | +0.33(+2.53%) |
Mar 20, 2015 | 13.18 | 13.20 | 12.88 | 13.06 | 3,356 | -0.12(-0.91%) |
Mar 19, 2015 | 13.17 | 13.18 | 13.17 | 13.18 | 1,600 | +0.26(+2.01%) |
Mar 18, 2015 | 12.64 | 12.92 | 12.64 | 12.92 | 646 | +0.35(+2.82%) |
Mar 17, 2015 | 12.57 | 12.57 | 12.57 | 12.57 | 396 | +0.02(+0.13%) |
Mar 16, 2015 | 12.63 | 12.63 | 12.51 | 12.55 | 1,439 | -0.41(-3.16%) |
Mar 13, 2015 | 12.99 | 12.99 | 12.94 | 12.96 | 2,287 | -0.06(-0.46%) |
Mar 12, 2015 | 13.09 | 13.09 | 13.02 | 13.02 | 1,320 | +0.14(+1.09%) |
Mar 11, 2015 | 12.72 | 12.88 | 12.63 | 12.88 | 2,025 | -0.23(-1.75%) |
Mar 10, 2015 | 13.21 | 13.25 | 13.11 | 13.11 | 4,574 | -0.39(-2.89%) |
Mar 09, 2015 | 13.44 | 13.62 | 13.44 | 13.50 | 11,397 | -0.41(-2.95%) |
Mar 06, 2015 | 14.16 | 14.16 | 13.83 | 13.91 | 2,646 | -0.22(-1.56%) |
Mar 05, 2015 | 14.30 | 14.30 | 14.13 | 14.13 | 10,478 | -0.12(-0.84%) |
Mar 04, 2015 | 14.10 | 14.25 | 13.99 | 14.25 | 11,056 | +0.18(+1.28%) |
Mar 03, 2015 | 14.05 | 14.05 | 14.05 | 14.07 | 561 | +0.18(+1.30%) |