Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.50 | 14.50 | 14.40 | 14.40 | 5,048 | -0.07(-0.48%) |
May 28, 2015 | 14.44 | 14.51 | 14.41 | 14.47 | 2,331 | -0.07(-0.48%) |
May 27, 2015 | 14.43 | 14.54 | 14.40 | 14.54 | 11,875 | +0.01(+0.07%) |
May 26, 2015 | 14.54 | 14.60 | 14.52 | 14.53 | 18,629 | -0.02(-0.14%) |
May 25, 2015 | 14.42 | 14.55 | 14.37 | 14.55 | 5,281 | +0.15(+1.04%) |
May 22, 2015 | 14.32 | 14.40 | 14.32 | 14.40 | 2,300 | +0.01(+0.07%) |
May 21, 2015 | 14.36 | 14.40 | 14.36 | 14.39 | 10,187 | +0.03(+0.21%) |
May 20, 2015 | 14.25 | 14.40 | 14.25 | 14.36 | 3,953 | +0.05(+0.35%) |
May 19, 2015 | 14.31 | 14.39 | 14.22 | 14.31 | 10,580 | +0.11(+0.77%) |
May 15, 2015 | 14.20 | 14.20 | 14.20 | 0 | +0.13(+0.92%) | |
May 14, 2015 | 14.10 | 14.20 | 13.82 | 14.07 | 41,345 | -0.03(-0.21%) |
May 13, 2015 | 14.35 | 14.35 | 14.05 | 14.10 | 51,695 | -0.20(-1.40%) |
May 12, 2015 | 14.35 | 14.40 | 14.30 | 14.30 | 20,449 | -0.05(-0.35%) |
May 11, 2015 | 14.29 | 14.39 | 14.29 | 14.35 | 3,318 | +0.04(+0.28%) |
May 08, 2015 | 14.10 | 14.31 | 14.10 | 14.31 | 12,878 | +0.09(+0.63%) |
May 07, 2015 | 14.21 | 14.22 | 14.21 | 14.22 | 2,478 | +0.20(+1.43%) |
May 06, 2015 | 14.33 | 14.33 | 14.02 | 14.02 | 10,446 | -0.08(-0.57%) |
May 05, 2015 | 14.50 | 14.65 | 14.10 | 14.10 | 13,860 | -0.20(-1.40%) |
May 04, 2015 | 14.35 | 14.35 | 14.16 | 14.30 | 5,810 | -0.05(-0.35%) |
May 01, 2015 | 14.33 | 14.35 | 14.25 | 14.35 | 5,590 | +0.06(+0.42%) |
Apr 30, 2015 | 14.35 | 14.35 | 14.25 | 14.29 | 2,574 | -0.05(-0.35%) |
Apr 29, 2015 | 14.25 | 14.34 | 14.25 | 14.34 | 1,950 | +0.01(+0.07%) |
Apr 28, 2015 | 14.25 | 14.33 | 14.25 | 14.33 | 1,540 | -0.02(-0.14%) |
Apr 27, 2015 | 14.25 | 14.36 | 14.25 | 14.35 | 3,116 | +0.15(+1.06%) |
Apr 24, 2015 | 14.41 | 14.44 | 14.20 | 14.20 | 10,401 | -0.23(-1.59%) |
Apr 23, 2015 | 14.25 | 14.43 | 14.25 | 14.43 | 2,650 | +0.21(+1.48%) |
Apr 22, 2015 | 14.26 | 14.40 | 14.22 | 14.22 | 1,923 | +0.00(+0.00%) |
Apr 21, 2015 | 14.33 | 14.35 | 14.20 | 14.22 | 5,550 | -0.10(-0.70%) |
Apr 20, 2015 | 14.50 | 14.50 | 14.22 | 14.32 | 6,247 | -0.13(-0.90%) |
Apr 17, 2015 | 14.40 | 14.50 | 14.25 | 14.45 | 8,804 | +0.15(+1.05%) |
Apr 16, 2015 | 14.62 | 14.62 | 14.30 | 14.30 | 7,430 | -0.25(-1.72%) |
Apr 15, 2015 | 14.44 | 14.55 | 14.43 | 14.55 | 5,650 | +0.15(+1.04%) |
Apr 14, 2015 | 14.10 | 14.40 | 14.10 | 14.40 | 4,077 | +0.33(+2.35%) |
Apr 13, 2015 | 14.25 | 14.25 | 14.07 | 14.07 | 9,902 | -0.18(-1.26%) |
Apr 10, 2015 | 14.11 | 14.25 | 14.11 | 14.25 | 920 | +0.05(+0.35%) |
Apr 09, 2015 | 14.22 | 14.22 | 14.12 | 14.20 | 1,800 | +0.05(+0.35%) |
Apr 08, 2015 | 14.07 | 14.26 | 14.07 | 14.15 | 3,287 | +0.10(+0.71%) |
Apr 07, 2015 | 14.10 | 14.21 | 14.05 | 14.05 | 925 | +0.02(+0.14%) |
Apr 06, 2015 | 14.07 | 14.10 | 14.03 | 14.03 | 4,440 | +0.02(+0.14%) |
Apr 02, 2015 | 14.01 | 14.01 | 14.01 | 0 | -0.13(-0.92%) | |
Apr 01, 2015 | 14.18 | 14.34 | 14.01 | 14.14 | 3,209 | +0.10(+0.71%) |
Mar 31, 2015 | 14.09 | 14.15 | 14.02 | 14.04 | 7,005 | -0.28(-1.96%) |
Mar 30, 2015 | 14.28 | 14.50 | 14.20 | 14.32 | 5,475 | +0.10(+0.70%) |
Mar 27, 2015 | 14.23 | 14.23 | 14.22 | 14.22 | 855 | -0.10(-0.70%) |
Mar 26, 2015 | 14.36 | 14.36 | 14.28 | 14.32 | 3,277 | +0.07(+0.49%) |
Mar 25, 2015 | 14.31 | 14.31 | 14.25 | 14.25 | 6,800 | +0.00(+0.00%) |
Mar 24, 2015 | 14.25 | 14.26 | 14.23 | 14.25 | 2,250 | -0.05(-0.35%) |
Mar 23, 2015 | 14.30 | 14.36 | 14.30 | 14.30 | 6,264 | -0.06(-0.42%) |
Mar 20, 2015 | 14.39 | 14.40 | 14.36 | 14.36 | 2,667 | -0.04(-0.28%) |
Mar 19, 2015 | 14.50 | 14.50 | 14.40 | 14.40 | 153,690 | +0.05(+0.35%) |
Mar 18, 2015 | 14.44 | 14.44 | 14.33 | 14.35 | 104,710 | +0.03(+0.21%) |
Mar 17, 2015 | 14.30 | 14.32 | 14.30 | 14.32 | 1,586 | +0.07(+0.49%) |
Mar 16, 2015 | 14.44 | 14.44 | 14.25 | 14.25 | 3,660 | -0.05(-0.35%) |
Mar 13, 2015 | 14.31 | 14.31 | 14.29 | 14.30 | 2,910 | -0.01(-0.07%) |
Mar 12, 2015 | 14.30 | 14.31 | 14.04 | 14.31 | 26,600 | +0.00(+0.00%) |
Mar 11, 2015 | 14.32 | 14.32 | 14.25 | 14.31 | 7,103 | -0.01(-0.07%) |
Mar 10, 2015 | 14.30 | 14.39 | 14.29 | 14.32 | 3,900 | +0.01(+0.07%) |
Mar 09, 2015 | 14.30 | 14.31 | 14.29 | 14.31 | 6,449 | +0.25(+1.78%) |
Mar 06, 2015 | 14.50 | 14.50 | 14.09 | 14.06 | 4,715 | -0.49(-3.37%) |
Mar 05, 2015 | 14.36 | 14.55 | 14.30 | 14.55 | 3,549 | +0.15(+1.04%) |
Mar 04, 2015 | 14.36 | 14.40 | 14.36 | 14.40 | 400 | +0.05(+0.35%) |
Mar 03, 2015 | 14.47 | 14.47 | 14.33 | 14.35 | 2,401 | -0.01(-0.07%) |