Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.00 | 15.00 | 14.79 | 14.82 | 31,672 | -0.31(-2.08%) |
May 28, 2015 | 15.04 | 15.17 | 14.97 | 15.13 | 20,126 | -0.14(-0.95%) |
May 27, 2015 | 15.04 | 15.36 | 15.04 | 15.28 | 26,700 | +0.31(+2.07%) |
May 26, 2015 | 15.04 | 15.04 | 14.86 | 14.97 | 29,339 | -0.27(-1.77%) |
May 22, 2015 | 15.24 | 15.24 | 15.24 | 0 | -0.18(-1.17%) | |
May 21, 2015 | 15.34 | 15.43 | 15.31 | 15.42 | 23,140 | +0.08(+0.52%) |
May 20, 2015 | 15.37 | 15.30 | 15.34 | 23,451 | +0.04(+0.26%) | |
May 19, 2015 | 15.25 | 15.34 | 15.22 | 15.30 | 24,612 | +0.20(+1.32%) |
May 18, 2015 | 14.99 | 15.17 | 14.98 | 15.10 | 33,304 | -0.25(-1.63%) |
May 15, 2015 | 15.24 | 15.39 | 15.17 | 15.35 | 28,080 | +0.04(+0.26%) |
May 14, 2015 | 15.16 | 15.31 | 15.15 | 15.31 | 32,973 | +0.41(+2.75%) |
May 13, 2015 | 14.94 | 15.01 | 14.85 | 14.90 | 23,512 | +0.17(+1.12%) |
May 12, 2015 | 14.70 | 14.81 | 14.70 | 14.73 | 23,160 | -0.02(-0.10%) |
May 11, 2015 | 14.66 | 14.78 | 14.66 | 14.75 | 40,972 | -0.28(-1.86%) |
May 08, 2015 | 15.01 | 15.08 | 14.93 | 15.03 | 29,110 | +0.18(+1.21%) |
May 07, 2015 | 14.89 | 14.92 | 14.75 | 14.85 | 189,315 | -0.18(-1.20%) |
May 06, 2015 | 15.02 | 15.12 | 14.94 | 15.03 | 27,464 | +0.05(+0.33%) |
May 05, 2015 | 15.17 | 15.17 | 14.93 | 14.98 | 21,818 | -0.23(-1.51%) |
May 04, 2015 | 15.33 | 15.33 | 15.13 | 15.21 | 26,341 | -0.20(-1.30%) |
May 01, 2015 | 15.41 | 15.41 | 15.26 | 15.41 | 20,756 | +0.12(+0.78%) |
Apr 30, 2015 | 15.27 | 15.34 | 15.21 | 15.29 | 33,210 | -0.03(-0.20%) |
Apr 29, 2015 | 15.27 | 15.37 | 15.12 | 15.32 | 21,496 | -0.12(-0.78%) |
Apr 28, 2015 | 15.18 | 15.44 | 15.18 | 15.44 | 28,221 | +0.24(+1.58%) |
Apr 27, 2015 | 15.27 | 15.34 | 15.16 | 15.20 | 30,651 | +0.15(+1.00%) |
Apr 24, 2015 | 15.23 | 15.23 | 14.89 | 15.05 | 33,274 | +0.55(+3.79%) |
Apr 23, 2015 | 15.14 | 15.23 | 14.42 | 14.50 | 25,840 | -0.45(-2.98%) |
Apr 22, 2015 | 14.84 | 15.06 | 14.78 | 14.95 | 25,808 | -0.39(-2.57%) |
Apr 21, 2015 | 15.23 | 15.36 | 15.23 | 15.34 | 31,695 | +0.25(+1.66%) |
Apr 20, 2015 | 14.97 | 15.15 | 14.96 | 15.09 | 26,739 | +0.09(+0.60%) |
Apr 17, 2015 | 15.04 | 15.04 | 14.93 | 15.00 | 80,656 | -0.25(-1.64%) |
Apr 16, 2015 | 15.23 | 15.29 | 15.11 | 15.25 | 55,559 | +0.08(+0.53%) |
Apr 15, 2015 | 15.11 | 15.17 | 14.97 | 15.17 | 17,353 | +0.10(+0.66%) |
Apr 14, 2015 | 15.03 | 15.07 | 14.96 | 15.07 | 45,144 | +0.21(+1.41%) |
Apr 13, 2015 | 14.81 | 14.96 | 14.81 | 14.86 | 24,412 | +0.30(+2.06%) |
Apr 10, 2015 | 14.55 | 14.59 | 14.52 | 14.56 | 123,392 | -0.15(-1.05%) |
Apr 09, 2015 | 14.77 | 14.78 | 14.65 | 14.71 | 24,306 | -0.01(-0.03%) |
Apr 08, 2015 | 14.82 | 14.83 | 14.63 | 14.72 | 24,201 | -0.06(-0.41%) |
Apr 07, 2015 | 14.82 | 14.87 | 14.71 | 14.78 | 36,474 | -0.20(-1.34%) |
Apr 06, 2015 | 14.79 | 15.03 | 14.79 | 14.98 | 19,738 | +0.29(+1.97%) |
Apr 02, 2015 | 14.69 | 14.69 | 14.69 | 0 | +0.12(+0.86%) | |
Apr 01, 2015 | 14.65 | 14.65 | 14.48 | 14.56 | 26,042 | +0.32(+2.28%) |
Mar 31, 2015 | 14.32 | 14.46 | 14.21 | 14.24 | 37,878 | -0.39(-2.67%) |
Mar 30, 2015 | 14.62 | 14.69 | 14.59 | 14.63 | 43,192 | -0.15(-1.05%) |
Mar 27, 2015 | 14.67 | 14.83 | 14.65 | 14.79 | 42,348 | +0.09(+0.58%) |
Mar 26, 2015 | 14.63 | 14.74 | 14.52 | 14.70 | 23,916 | -0.14(-0.94%) |
Mar 25, 2015 | 14.90 | 15.00 | 14.82 | 14.84 | 49,032 | -0.21(-1.40%) |
Mar 24, 2015 | 15.05 | 15.11 | 14.99 | 15.05 | 65,566 | +0.04(+0.27%) |
Mar 23, 2015 | 14.91 | 15.04 | 14.89 | 15.01 | 19,286 | +0.06(+0.40%) |
Mar 20, 2015 | 14.82 | 15.05 | 14.79 | 14.95 | 38,096 | +0.50(+3.46%) |
Mar 19, 2015 | 14.46 | 14.55 | 14.36 | 14.45 | 42,875 | -0.27(-1.83%) |
Mar 18, 2015 | 14.43 | 14.78 | 14.38 | 14.72 | 44,390 | +0.16(+1.10%) |
Mar 17, 2015 | 14.38 | 14.57 | 14.38 | 14.56 | 36,690 | +0.06(+0.41%) |
Mar 16, 2015 | 14.42 | 14.56 | 14.40 | 14.50 | 31,587 | +0.24(+1.68%) |
Mar 13, 2015 | 14.22 | 14.28 | 14.15 | 14.26 | 32,446 | -0.19(-1.31%) |
Mar 12, 2015 | 14.34 | 14.45 | 14.32 | 14.45 | 38,849 | +0.07(+0.52%) |
Mar 11, 2015 | 14.29 | 14.46 | 14.29 | 14.38 | 38,765 | -0.01(-0.03%) |
Mar 10, 2015 | 14.39 | 14.50 | 14.34 | 14.38 | 67,674 | -0.30(-2.04%) |
Mar 09, 2015 | 14.59 | 14.70 | 14.59 | 14.68 | 31,353 | +0.05(+0.34%) |
Mar 06, 2015 | 14.67 | 14.70 | 14.58 | 14.63 | 111,607 | -0.12(-0.85%) |
Mar 05, 2015 | 14.67 | 14.81 | 14.61 | 14.76 | 327,039 | +0.16(+1.06%) |
Mar 04, 2015 | 14.64 | 14.51 | 14.60 | 423,426 | +0.04(+0.27%) | |
Mar 03, 2015 | 14.84 | 14.53 | 14.56 | 215,416 | -0.28(-1.89%) |