Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.20 | 15.20 | 15.09 | 15.10 | 8,122 | -0.10(-0.66%) |
May 28, 2015 | 15.18 | 15.20 | 15.15 | 15.20 | 9,850 | +0.01(+0.07%) |
May 27, 2015 | 15.06 | 15.21 | 15.06 | 15.19 | 9,288 | +0.11(+0.73%) |
May 26, 2015 | 15.19 | 15.19 | 15.02 | 15.08 | 16,599 | -0.13(-0.85%) |
May 25, 2015 | 15.22 | 15.24 | 15.20 | 15.21 | 6,828 | +0.00(+0.00%) |
May 22, 2015 | 15.24 | 15.24 | 15.18 | 15.21 | 13,466 | -0.01(-0.07%) |
May 21, 2015 | 15.20 | 15.26 | 15.20 | 15.22 | 27,062 | +0.01(+0.07%) |
May 20, 2015 | 15.25 | 15.26 | 15.20 | 15.21 | 14,380 | -0.04(-0.26%) |
May 19, 2015 | 15.21 | 15.25 | 15.18 | 15.25 | 19,331 | +0.08(+0.53%) |
May 15, 2015 | 15.17 | 15.17 | 15.17 | 0 | +0.11(+0.73%) | |
May 14, 2015 | 14.95 | 15.06 | 14.95 | 15.06 | 13,217 | +0.13(+0.87%) |
May 13, 2015 | 14.95 | 14.97 | 14.89 | 14.93 | 18,332 | -0.02(-0.13%) |
May 12, 2015 | 14.97 | 15.04 | 14.95 | 14.95 | 22,125 | -0.04(-0.27%) |
May 11, 2015 | 14.99 | 15.06 | 14.97 | 14.99 | 12,772 | +0.02(+0.13%) |
May 08, 2015 | 14.98 | 14.98 | 14.96 | 14.97 | 5,954 | +0.08(+0.54%) |
May 07, 2015 | 14.81 | 14.95 | 14.78 | 14.89 | 13,774 | +0.13(+0.88%) |
May 06, 2015 | 14.86 | 14.86 | 14.67 | 14.76 | 33,128 | -0.04(-0.27%) |
May 05, 2015 | 15.00 | 15.00 | 14.80 | 14.80 | 10,335 | -0.19(-1.27%) |
May 04, 2015 | 14.91 | 15.00 | 14.91 | 14.99 | 6,683 | +0.09(+0.60%) |
May 01, 2015 | 14.81 | 14.92 | 14.81 | 14.90 | 9,253 | +0.13(+0.88%) |
Apr 30, 2015 | 14.79 | 14.81 | 14.69 | 14.77 | 29,670 | -0.10(-0.67%) |
Apr 29, 2015 | 14.84 | 14.89 | 14.83 | 14.87 | 22,048 | -0.02(-0.13%) |
Apr 28, 2015 | 14.93 | 14.93 | 14.85 | 14.89 | 15,007 | -0.03(-0.20%) |
Apr 27, 2015 | 15.03 | 15.03 | 14.91 | 14.92 | 24,109 | +0.00(+0.00%) |
Apr 24, 2015 | 14.94 | 14.96 | 14.92 | 14.92 | 7,533 | +0.01(+0.07%) |
Apr 23, 2015 | 14.79 | 14.94 | 14.79 | 14.91 | 15,176 | +0.10(+0.68%) |
Apr 22, 2015 | 14.92 | 14.92 | 14.81 | 14.81 | 15,800 | -0.11(-0.74%) |
Apr 21, 2015 | 14.99 | 14.99 | 14.88 | 14.92 | 15,119 | -0.03(-0.20%) |
Apr 20, 2015 | 15.01 | 15.01 | 14.93 | 14.95 | 15,804 | +0.01(+0.07%) |
Apr 17, 2015 | 15.00 | 15.00 | 14.94 | 14.94 | 14,535 | -0.14(-0.93%) |
Apr 16, 2015 | 15.09 | 15.10 | 15.03 | 15.08 | 62,581 | -0.02(-0.13%) |
Apr 15, 2015 | 15.11 | 15.15 | 15.05 | 15.10 | 173,514 | +0.04(+0.27%) |
Apr 14, 2015 | 15.09 | 15.15 | 15.05 | 15.06 | 21,871 | -0.08(-0.53%) |
Apr 13, 2015 | 15.08 | 15.15 | 15.08 | 15.14 | 17,067 | +0.04(+0.26%) |
Apr 10, 2015 | 15.07 | 15.13 | 15.06 | 15.10 | 17,569 | +0.05(+0.33%) |
Apr 09, 2015 | 15.07 | 15.09 | 15.02 | 15.05 | 18,247 | -0.02(-0.13%) |
Apr 08, 2015 | 15.03 | 15.12 | 15.03 | 15.07 | 18,661 | +0.03(+0.20%) |
Apr 07, 2015 | 15.03 | 15.11 | 15.03 | 15.04 | 21,760 | -0.04(-0.27%) |
Apr 06, 2015 | 14.99 | 15.11 | 14.95 | 15.08 | 21,100 | +0.17(+1.14%) |
Apr 02, 2015 | 14.91 | 14.91 | 14.91 | 0 | +0.13(+0.88%) | |
Apr 01, 2015 | 14.68 | 14.78 | 14.68 | 14.78 | 13,565 | +0.07(+0.48%) |
Mar 31, 2015 | 14.78 | 14.79 | 14.69 | 14.71 | 14,230 | -0.11(-0.74%) |
Mar 30, 2015 | 14.84 | 14.88 | 14.82 | 14.82 | 51,041 | -0.05(-0.34%) |
Mar 27, 2015 | 14.83 | 14.89 | 14.79 | 14.87 | 6,540 | -0.03(-0.20%) |
Mar 26, 2015 | 14.92 | 14.94 | 14.84 | 14.90 | 6,878 | -0.12(-0.80%) |
Mar 25, 2015 | 15.13 | 15.20 | 15.02 | 15.02 | 20,814 | -0.12(-0.79%) |
Mar 24, 2015 | 14.94 | 15.14 | 14.94 | 15.14 | 25,467 | +0.20(+1.34%) |
Mar 23, 2015 | 14.89 | 14.97 | 14.89 | 14.94 | 16,581 | +0.03(+0.20%) |
Mar 20, 2015 | 14.94 | 14.98 | 14.88 | 14.91 | 17,951 | +0.02(+0.13%) |
Mar 19, 2015 | 14.95 | 14.95 | 14.88 | 14.89 | 10,884 | -0.05(-0.33%) |
Mar 18, 2015 | 14.85 | 14.98 | 14.82 | 14.94 | 32,767 | +0.07(+0.47%) |
Mar 17, 2015 | 14.73 | 14.88 | 14.73 | 14.87 | 16,989 | +0.06(+0.41%) |
Mar 16, 2015 | 14.66 | 14.83 | 14.66 | 14.81 | 15,281 | +0.12(+0.82%) |
Mar 13, 2015 | 14.73 | 14.75 | 14.60 | 14.69 | 37,206 | -0.13(-0.88%) |
Mar 12, 2015 | 14.76 | 14.84 | 14.76 | 14.82 | 17,310 | +0.10(+0.68%) |
Mar 11, 2015 | 14.68 | 14.77 | 14.67 | 14.72 | 13,310 | +0.08(+0.55%) |
Mar 10, 2015 | 14.81 | 14.81 | 14.64 | 14.64 | 23,825 | -0.26(-1.74%) |
Mar 09, 2015 | 14.85 | 14.92 | 14.80 | 14.90 | 8,473 | +0.07(+0.47%) |
Mar 06, 2015 | 14.91 | 14.97 | 14.81 | 14.83 | 15,002 | -0.17(-1.13%) |
Mar 05, 2015 | 15.04 | 15.05 | 15.00 | 15.00 | 22,461 | -0.01(-0.07%) |
Mar 04, 2015 | 15.07 | 14.94 | 15.01 | 24,991 | -0.06(-0.40%) | |
Mar 03, 2015 | 15.06 | 15.07 | 19,088 | -0.16(-1.05%) |