Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.57 | 14.61 | 14.53 | 14.56 | 4,503 | -0.07(-0.50%) |
May 28, 2015 | 14.61 | 14.72 | 14.57 | 14.63 | 7,553 | -0.18(-1.20%) |
May 27, 2015 | 14.60 | 14.83 | 14.47 | 14.81 | 37,557 | -0.03(-0.20%) |
May 26, 2015 | 14.83 | 14.89 | 14.69 | 14.84 | 17,521 | -0.24(-1.57%) |
May 22, 2015 | 15.21 | 15.08 | 15.08 | 15.08 | 70,452 | -0.11(-0.72%) |
May 21, 2015 | 15.16 | 15.26 | 15.08 | 15.18 | 15,727 | -0.32(-2.04%) |
May 20, 2015 | 15.16 | 15.52 | 15.10 | 15.50 | 40,205 | +0.31(+2.02%) |
May 19, 2015 | 15.21 | 15.38 | 15.14 | 15.19 | 45,109 | -0.15(-0.97%) |
May 18, 2015 | 15.31 | 15.43 | 15.23 | 15.34 | 23,353 | +0.04(+0.26%) |
May 15, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 1,326 | -0.20(-1.27%) |
May 14, 2015 | 15.52 | 15.52 | 15.31 | 15.50 | 41,962 | +0.26(+1.68%) |
May 13, 2015 | 15.18 | 15.30 | 15.10 | 15.24 | 2,188 | -0.02(-0.13%) |
May 12, 2015 | 15.08 | 15.37 | 15.08 | 15.26 | 30,670 | +0.03(+0.19%) |
May 11, 2015 | 15.47 | 16.27 | 15.12 | 15.23 | 31,072 | -0.13(-0.84%) |
May 08, 2015 | 15.04 | 15.53 | 15.04 | 15.36 | 20,452 | +0.30(+1.97%) |
May 07, 2015 | 15.24 | 15.26 | 14.96 | 15.07 | 30,908 | -0.13(-0.85%) |
May 06, 2015 | 15.10 | 15.23 | 15.04 | 15.19 | 25,455 | +0.20(+1.32%) |
May 05, 2015 | 14.95 | 15.00 | 14.89 | 15.00 | 4,735 | -0.03(-0.20%) |
May 04, 2015 | 15.11 | 15.11 | 14.83 | 15.03 | 10,927 | -0.09(-0.59%) |
May 01, 2015 | 15.27 | 15.31 | 14.67 | 15.11 | 95,786 | -0.18(-1.16%) |
Apr 30, 2015 | 15.47 | 15.48 | 15.24 | 15.29 | 6,141 | -0.29(-1.84%) |
Apr 29, 2015 | 15.69 | 15.69 | 15.51 | 15.58 | 9,291 | -0.04(-0.23%) |
Apr 28, 2015 | 15.83 | 15.90 | 15.61 | 15.61 | 35,007 | -0.07(-0.47%) |
Apr 27, 2015 | 15.64 | 15.85 | 15.61 | 15.69 | 49,600 | +0.15(+0.95%) |
Apr 24, 2015 | 15.37 | 15.54 | 15.37 | 15.54 | 8,628 | +0.18(+1.16%) |
Apr 23, 2015 | 15.17 | 15.46 | 15.17 | 15.36 | 4,727 | +0.09(+0.58%) |
Apr 22, 2015 | 15.13 | 15.30 | 15.13 | 15.27 | 28,229 | +0.14(+0.91%) |
Apr 21, 2015 | 15.14 | 15.16 | 15.10 | 15.13 | 12,214 | -0.05(-0.33%) |
Apr 20, 2015 | 15.19 | 15.19 | 15.06 | 15.18 | 3,619 | +0.08(+0.52%) |
Apr 17, 2015 | 14.93 | 15.11 | 14.93 | 15.11 | 3,133 | -0.14(-0.91%) |
Apr 16, 2015 | 15.12 | 15.31 | 15.08 | 15.24 | 54,717 | +0.09(+0.59%) |
Apr 15, 2015 | 14.95 | 15.15 | 14.92 | 15.15 | 12,669 | +0.24(+1.59%) |
Apr 14, 2015 | 14.94 | 14.96 | 14.92 | 14.92 | 15,556 | +0.29(+1.96%) |
Apr 13, 2015 | 14.88 | 14.88 | 14.63 | 14.63 | 24,070 | -0.23(-1.53%) |
Apr 10, 2015 | 14.92 | 14.92 | 14.85 | 14.86 | 836 | -0.08(-0.52%) |
Apr 09, 2015 | 15.02 | 15.06 | 14.94 | 14.94 | 31,127 | -0.15(-0.99%) |
Apr 08, 2015 | 14.78 | 15.11 | 14.78 | 15.09 | 16,506 | +0.43(+2.97%) |
Apr 07, 2015 | 14.69 | 14.69 | 14.60 | 14.65 | 24,488 | -0.03(-0.20%) |
Apr 06, 2015 | 14.83 | 14.83 | 14.67 | 14.68 | 23,514 | +0.02(+0.14%) |
Apr 02, 2015 | 14.51 | 14.66 | 14.66 | 14.66 | 53,345 | +0.28(+1.97%) |
Apr 01, 2015 | 14.36 | 14.46 | 14.36 | 14.38 | 11,577 | +0.00(+0.02%) |
Mar 31, 2015 | 14.33 | 14.41 | 14.30 | 14.37 | 3,821 | +0.13(+0.90%) |
Mar 30, 2015 | 14.02 | 14.34 | 14.01 | 14.25 | 15,377 | +0.19(+1.34%) |
Mar 27, 2015 | 14.25 | 14.25 | 14.05 | 14.06 | 12,784 | -0.22(-1.52%) |
Mar 26, 2015 | 14.24 | 14.34 | 14.24 | 14.28 | 15,258 | +0.06(+0.42%) |
Mar 25, 2015 | 14.54 | 14.54 | 14.22 | 14.22 | 17,658 | -0.28(-1.91%) |
Mar 24, 2015 | 14.61 | 14.66 | 14.34 | 14.49 | 5,883 | -0.10(-0.68%) |
Mar 23, 2015 | 14.29 | 14.59 | 14.29 | 14.59 | 14,112 | +0.52(+3.72%) |
Mar 20, 2015 | 13.99 | 14.22 | 13.99 | 14.07 | 12,270 | +0.28(+2.01%) |
Mar 19, 2015 | 13.99 | 13.99 | 13.76 | 13.79 | 25,792 | -0.46(-3.26%) |
Mar 18, 2015 | 14.08 | 14.39 | 13.82 | 14.26 | 34,981 | +0.18(+1.26%) |
Mar 17, 2015 | 13.83 | 14.12 | 13.83 | 14.08 | 5,401 | +0.09(+0.64%) |
Mar 16, 2015 | 14.29 | 14.29 | 13.99 | 13.99 | 32,692 | -0.11(-0.77%) |
Mar 13, 2015 | 14.24 | 14.24 | 13.89 | 14.10 | 66,756 | -0.32(-2.19%) |
Mar 12, 2015 | 14.60 | 14.61 | 14.41 | 14.41 | 2,258 | -0.17(-1.15%) |
Mar 11, 2015 | 14.53 | 14.68 | 14.47 | 14.58 | 14,186 | +0.00(+0.00%) |
Mar 10, 2015 | 14.52 | 14.70 | 14.47 | 14.58 | 36,936 | +0.11(+0.75%) |
Mar 09, 2015 | 14.85 | 14.85 | 14.45 | 14.47 | 36,864 | -0.40(-2.66%) |
Mar 06, 2015 | 14.93 | 14.94 | 14.81 | 14.87 | 32,501 | -0.39(-2.53%) |
Mar 05, 2015 | 15.18 | 15.31 | 15.07 | 15.25 | 24,009 | +0.00(+0.00%) |
Mar 04, 2015 | 15.24 | 15.31 | 15.15 | 15.25 | 31,838 | -0.23(-1.47%) |
Mar 03, 2015 | 15.56 | 15.66 | 15.46 | 15.48 | 25,239 | -0.18(-1.14%) |