Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.94 | 13.98 | 13.98 | 13.98 | 78 | +0.04(+0.25%) |
May 28, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 2,282 | +0.04(+0.25%) |
May 27, 2015 | 14.12 | 14.12 | 13.91 | 13.91 | 931 | -0.17(-1.23%) |
May 26, 2015 | 13.89 | 14.09 | 13.89 | 14.09 | 10,638 | +0.17(+1.24%) |
May 20, 2015 | 13.94 | 13.91 | 13.91 | 13.91 | 12,982 | -0.01(-0.05%) |
May 19, 2015 | 13.92 | 13.92 | 13.91 | 13.92 | 856 | +0.04(+0.30%) |
May 18, 2015 | 13.90 | 13.90 | 13.88 | 13.88 | 1,539 | +0.00(+0.00%) |
May 12, 2015 | 13.87 | 13.88 | 13.88 | 13.88 | 5,849 | -0.07(-0.50%) |
May 11, 2015 | 13.99 | 13.99 | 13.95 | 13.95 | 2,568 | -0.11(-0.75%) |
May 08, 2015 | 14.09 | 14.09 | 14.02 | 14.05 | 4,900 | +0.07(+0.50%) |
May 07, 2015 | 13.98 | 13.98 | 13.98 | 13.98 | 318 | +0.11(+0.76%) |
May 05, 2015 | 14.02 | 13.88 | 13.88 | 13.88 | 5,421 | -0.16(-1.12%) |
May 04, 2015 | 13.98 | 14.05 | 13.98 | 14.04 | 9,762 | +0.05(+0.37%) |
May 01, 2015 | 13.98 | 14.05 | 13.98 | 13.98 | 7,741 | +0.04(+0.25%) |
Apr 30, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 1,141 | +0.01(+0.05%) |
Apr 29, 2015 | 13.93 | 13.94 | 13.91 | 13.94 | 3,352 | +0.02(+0.18%) |
Apr 28, 2015 | 13.91 | 13.94 | 13.91 | 13.92 | 788 | +0.00(+0.02%) |
Apr 27, 2015 | 13.91 | 13.92 | 13.91 | 13.91 | 9,701 | -0.06(-0.45%) |
Apr 24, 2015 | 13.82 | 13.98 | 13.82 | 13.98 | 5,729 | +0.14(+1.00%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.83 | 13.84 | 670 | -0.00(-0.03%) |
Apr 22, 2015 | 13.94 | 13.94 | 13.74 | 13.84 | 2,188 | -0.01(-0.06%) |
Apr 21, 2015 | 13.91 | 13.91 | 13.85 | 13.85 | 1,619 | -0.06(-0.44%) |
Apr 20, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 3,894 | +0.06(+0.41%) |
Apr 17, 2015 | 13.88 | 13.88 | 13.86 | 13.86 | 1,255 | +0.01(+0.09%) |
Apr 15, 2015 | 13.91 | 13.84 | 13.84 | 13.84 | 4,939 | -0.07(-0.50%) |
Apr 14, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 921 | +0.00(+0.00%) |
Apr 13, 2015 | 13.91 | 13.91 | 13.91 | 13.91 | 245 | +0.16(+1.20%) |
Apr 10, 2015 | 13.74 | 13.75 | 13.74 | 13.75 | 380 | -0.01(-0.11%) |
Apr 07, 2015 | 13.74 | 13.76 | 13.76 | 13.76 | 4,993 | +0.02(+0.13%) |
Apr 06, 2015 | 13.79 | 13.84 | 13.74 | 13.74 | 6,471 | -0.07(-0.53%) |
Apr 02, 2015 | 13.84 | 13.82 | 13.82 | 13.82 | 570 | -0.03(-0.18%) |
Apr 01, 2015 | 13.85 | 13.85 | 13.84 | 13.84 | 1,789 | -0.01(-0.05%) |
Mar 31, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 1,226 | +0.05(+0.36%) |
Mar 30, 2015 | 13.85 | 13.85 | 13.79 | 13.80 | 3,150 | -0.06(-0.40%) |
Mar 27, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 1,449 | +0.18(+1.33%) |
Mar 26, 2015 | 13.84 | 13.84 | 13.67 | 13.67 | 33,824 | -0.11(-0.81%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.79 | 13.79 | 4,745 | +0.00(+0.00%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.79 | 13.79 | 2,943 | -0.08(-0.61%) |
Mar 23, 2015 | 13.91 | 13.91 | 13.87 | 13.87 | 4,233 | -0.08(-0.55%) |
Mar 20, 2015 | 13.74 | 13.95 | 13.70 | 13.95 | 11,904 | +0.21(+1.53%) |
Mar 19, 2015 | 13.68 | 13.77 | 13.68 | 13.74 | 1,509 | +0.00(+0.00%) |
Mar 18, 2015 | 13.74 | 13.81 | 13.74 | 13.74 | 1,500 | -0.07(-0.51%) |
Mar 17, 2015 | 13.74 | 13.88 | 13.74 | 13.81 | 5,721 | -0.09(-0.66%) |
Mar 16, 2015 | 13.82 | 13.90 | 13.76 | 13.90 | 2,817 | -0.01(-0.05%) |
Mar 13, 2015 | 13.81 | 13.91 | 13.81 | 13.91 | 577 | +0.05(+0.35%) |
Mar 12, 2015 | 13.80 | 13.91 | 13.80 | 13.86 | 2,157 | +0.12(+0.87%) |
Mar 11, 2015 | 13.78 | 13.95 | 13.74 | 13.74 | 11,720 | -0.11(-0.76%) |
Mar 10, 2015 | 13.88 | 13.88 | 13.84 | 13.84 | 6,340 | -0.10(-0.70%) |
Mar 09, 2015 | 13.95 | 13.95 | 13.88 | 13.94 | 3,295 | +0.03(+0.20%) |
Mar 06, 2015 | 13.78 | 13.98 | 13.78 | 13.91 | 7,504 | -0.01(-0.06%) |
Mar 05, 2015 | 13.96 | 13.96 | 13.84 | 13.92 | 6,370 | -0.17(-1.18%) |
Mar 04, 2015 | 13.84 | 14.09 | 13.84 | 14.09 | 9,624 | +0.21(+1.51%) |
Mar 03, 2015 | 13.96 | 14.04 | 13.82 | 13.88 | 16,765 | -0.06(-0.40%) |