Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.95 | 14.09 | 13.89 | 14.09 | 63,577 | +0.12(+0.89%) |
May 28, 2015 | 13.95 | 14.04 | 13.85 | 13.96 | 250,341 | +0.01(+0.05%) |
May 27, 2015 | 14.13 | 14.13 | 13.92 | 13.95 | 168,211 | -0.28(-1.94%) |
May 26, 2015 | 14.35 | 14.47 | 13.83 | 14.23 | 122,632 | -0.27(-1.85%) |
May 22, 2015 | 14.26 | 14.50 | 14.50 | 14.50 | 45,711 | -0.12(-0.85%) |
May 21, 2015 | 14.67 | 14.88 | 14.49 | 14.62 | 42,068 | -0.03(-0.19%) |
May 20, 2015 | 14.69 | 14.69 | 14.57 | 14.65 | 25,148 | +0.03(+0.19%) |
May 19, 2015 | 14.61 | 14.73 | 14.51 | 14.62 | 72,684 | -0.02(-0.14%) |
May 18, 2015 | 14.61 | 14.72 | 14.61 | 14.64 | 10,671 | -0.03(-0.19%) |
May 15, 2015 | 14.61 | 14.73 | 14.61 | 14.67 | 106,669 | -0.02(-0.14%) |
May 14, 2015 | 14.82 | 14.82 | 14.51 | 14.69 | 24,902 | -0.07(-0.47%) |
May 13, 2015 | 14.83 | 14.95 | 14.65 | 14.76 | 44,765 | -0.10(-0.69%) |
May 12, 2015 | 14.85 | 15.00 | 14.75 | 14.86 | 52,445 | +0.01(+0.09%) |
May 11, 2015 | 15.09 | 14.77 | 14.67 | 14.85 | 46,153 | +0.08(+0.51%) |
May 08, 2015 | 14.49 | 14.79 | 14.49 | 14.77 | 69,471 | +0.21(+1.42%) |
May 07, 2015 | 14.48 | 14.62 | 14.47 | 14.57 | 44,199 | +0.05(+0.33%) |
May 06, 2015 | 14.42 | 14.60 | 14.17 | 14.52 | 54,691 | +0.25(+1.79%) |
May 05, 2015 | 14.44 | 14.48 | 14.13 | 14.26 | 51,650 | -0.14(-0.96%) |
May 04, 2015 | 14.49 | 14.54 | 14.40 | 14.40 | 33,318 | -0.19(-1.28%) |
May 01, 2015 | 14.84 | 14.84 | 14.39 | 14.59 | 135,091 | -0.25(-1.67%) |
Apr 30, 2015 | 15.15 | 15.15 | 14.82 | 14.84 | 38,486 | +0.06(+0.42%) |
Apr 29, 2015 | 15.02 | 15.02 | 14.75 | 14.77 | 43,768 | +0.12(+0.80%) |
Apr 28, 2015 | 14.64 | 14.88 | 14.64 | 14.66 | 55,875 | +0.01(+0.09%) |
Apr 27, 2015 | 14.97 | 15.01 | 14.20 | 14.64 | 117,103 | -0.30(-2.03%) |
Apr 24, 2015 | 14.68 | 15.02 | 14.68 | 14.95 | 31,477 | +0.22(+1.48%) |
Apr 23, 2015 | 14.78 | 14.85 | 14.68 | 14.73 | 51,110 | -0.11(-0.72%) |
Apr 22, 2015 | 14.80 | 14.91 | 14.77 | 14.84 | 40,288 | -0.06(-0.37%) |
Apr 21, 2015 | 14.74 | 14.89 | 14.61 | 14.89 | 48,621 | +0.21(+1.46%) |
Apr 20, 2015 | 14.62 | 14.81 | 14.62 | 14.68 | 6,080 | +0.01(+0.05%) |
Apr 17, 2015 | 14.55 | 14.70 | 14.53 | 14.67 | 62,091 | +0.12(+0.85%) |
Apr 16, 2015 | 14.71 | 14.71 | 14.51 | 14.55 | 15,097 | +0.03(+0.24%) |
Apr 15, 2015 | 14.68 | 14.68 | 14.51 | 14.51 | 17,747 | -0.03(-0.24%) |
Apr 14, 2015 | 14.62 | 14.67 | 14.54 | 14.55 | 14,717 | -0.10(-0.66%) |
Apr 13, 2015 | 14.68 | 14.68 | 14.54 | 14.64 | 7,650 | -0.03(-0.24%) |
Apr 10, 2015 | 14.57 | 14.68 | 14.51 | 14.68 | 66,523 | +0.03(+0.24%) |
Apr 09, 2015 | 14.48 | 14.64 | 14.46 | 14.64 | 27,594 | +0.08(+0.57%) |
Apr 08, 2015 | 14.54 | 14.62 | 14.43 | 14.56 | 13,854 | -0.08(-0.52%) |
Apr 07, 2015 | 14.54 | 14.85 | 14.54 | 14.64 | 64,371 | +0.03(+0.19%) |
Apr 06, 2015 | 15.11 | 15.11 | 14.61 | 14.61 | 43,922 | -0.17(-1.12%) |
Apr 02, 2015 | 14.95 | 14.77 | 14.77 | 14.77 | 59,498 | -0.02(-0.14%) |
Apr 01, 2015 | 14.28 | 14.82 | 14.28 | 14.79 | 66,080 | +0.50(+3.47%) |
Mar 31, 2015 | 14.20 | 14.59 | 14.20 | 14.30 | 50,155 | +0.00(+0.00%) |
Mar 30, 2015 | 13.99 | 14.51 | 13.82 | 14.30 | 54,476 | +0.30(+2.17%) |