Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.72 | 13.80 | 13.68 | 13.76 | 36,601 | +0.07(+0.53%) |
May 28, 2015 | 13.67 | 13.71 | 13.61 | 13.68 | 39,429 | +0.03(+0.24%) |
May 27, 2015 | 13.68 | 13.69 | 13.62 | 13.65 | 75,541 | -0.01(-0.10%) |
May 26, 2015 | 13.64 | 13.66 | 13.59 | 13.66 | 40,163 | +0.03(+0.24%) |
May 22, 2015 | 13.58 | 13.63 | 13.63 | 13.63 | 43,410 | +0.03(+0.24%) |
May 21, 2015 | 13.61 | 13.68 | 13.59 | 13.60 | 45,165 | -0.03(-0.19%) |
May 20, 2015 | 13.68 | 13.68 | 13.60 | 13.62 | 55,008 | -0.02(-0.16%) |
May 19, 2015 | 13.62 | 13.68 | 13.59 | 13.65 | 52,096 | +0.00(+0.00%) |
May 18, 2015 | 13.75 | 13.75 | 13.63 | 13.65 | 88,509 | -0.09(-0.62%) |
May 15, 2015 | 13.65 | 13.73 | 13.65 | 13.73 | 39,322 | +0.10(+0.72%) |
May 14, 2015 | 13.51 | 13.64 | 13.51 | 13.63 | 41,999 | +0.13(+0.97%) |
May 13, 2015 | 13.52 | 13.59 | 13.50 | 13.50 | 47,019 | -0.02(-0.15%) |
May 12, 2015 | 13.55 | 13.57 | 13.51 | 13.52 | 40,028 | -0.06(-0.47%) |
May 11, 2015 | 13.57 | 13.63 | 13.57 | 13.59 | 27,620 | -0.03(-0.21%) |
May 08, 2015 | 13.61 | 13.65 | 13.58 | 13.61 | 59,174 | +0.00(+0.00%) |
May 07, 2015 | 13.57 | 13.62 | 13.55 | 13.61 | 42,171 | +0.03(+0.19%) |
May 06, 2015 | 13.75 | 13.75 | 13.59 | 13.59 | 63,698 | -0.20(-1.47%) |
May 05, 2015 | 13.78 | 13.80 | 13.73 | 13.79 | 34,936 | +0.04(+0.29%) |
May 04, 2015 | 13.78 | 13.79 | 13.75 | 13.75 | 53,924 | +0.00(+0.00%) |
May 01, 2015 | 13.83 | 13.85 | 13.75 | 13.75 | 85,966 | -0.11(-0.80%) |
Apr 30, 2015 | 13.88 | 13.88 | 13.84 | 13.86 | 39,778 | -0.02(-0.14%) |
Apr 29, 2015 | 13.90 | 13.90 | 13.86 | 13.88 | 71,684 | -0.03(-0.19%) |
Apr 28, 2015 | 13.93 | 13.95 | 13.90 | 13.91 | 71,643 | -0.03(-0.19%) |
Apr 27, 2015 | 13.96 | 13.96 | 13.92 | 13.94 | 65,507 | -0.01(-0.09%) |
Apr 24, 2015 | 13.99 | 13.99 | 13.95 | 13.95 | 39,539 | -0.03(-0.23%) |
Apr 23, 2015 | 13.99 | 14.01 | 13.98 | 13.98 | 60,430 | +0.00(+0.00%) |
Apr 22, 2015 | 14.03 | 14.03 | 13.98 | 13.98 | 51,395 | -0.05(-0.33%) |
Apr 21, 2015 | 14.06 | 14.06 | 14.01 | 14.03 | 50,095 | +0.01(+0.07%) |
Apr 20, 2015 | 14.04 | 14.10 | 14.00 | 14.02 | 45,490 | -0.01(-0.05%) |
Apr 17, 2015 | 14.00 | 14.06 | 14.00 | 14.02 | 46,584 | +0.00(+0.00%) |
Apr 16, 2015 | 14.04 | 14.04 | 13.96 | 14.02 | 35,506 | +0.00(+0.00%) |
Apr 15, 2015 | 14.02 | 14.05 | 13.97 | 14.02 | 42,354 | +0.01(+0.05%) |
Apr 14, 2015 | 13.91 | 14.02 | 13.91 | 14.02 | 40,734 | +0.11(+0.80%) |
Apr 13, 2015 | 13.91 | 13.94 | 13.90 | 13.91 | 23,940 | -0.03(-0.23%) |
Apr 10, 2015 | 13.90 | 13.94 | 13.90 | 13.94 | 35,402 | +0.04(+0.28%) |
Apr 09, 2015 | 13.94 | 13.95 | 13.90 | 13.90 | 18,627 | -0.03(-0.23%) |
Apr 08, 2015 | 13.91 | 13.95 | 13.91 | 13.93 | 29,527 | +0.02(+0.14%) |
Apr 07, 2015 | 13.89 | 13.96 | 13.89 | 13.91 | 89,346 | +0.00(+0.00%) |
Apr 06, 2015 | 13.87 | 13.91 | 13.84 | 13.91 | 48,304 | +0.08(+0.57%) |
Apr 02, 2015 | 13.83 | 13.83 | 13.83 | 13.83 | 94,570 | -0.07(-0.47%) |
Apr 01, 2015 | 13.91 | 13.92 | 13.86 | 13.90 | 45,058 | +0.05(+0.33%) |
Mar 31, 2015 | 13.88 | 13.90 | 13.82 | 13.85 | 60,691 | +0.01(+0.09%) |
Mar 30, 2015 | 13.92 | 13.92 | 13.81 | 13.84 | 34,868 | -0.05(-0.38%) |
Mar 27, 2015 | 13.85 | 13.92 | 13.83 | 13.89 | 23,611 | +0.07(+0.52%) |
Mar 26, 2015 | 13.91 | 13.91 | 13.80 | 13.82 | 73,807 | -0.07(-0.52%) |
Mar 25, 2015 | 13.91 | 13.93 | 13.88 | 13.89 | 73,711 | -0.01(-0.09%) |
Mar 24, 2015 | 13.87 | 13.91 | 13.84 | 13.91 | 38,980 | +0.03(+0.19%) |
Mar 23, 2015 | 13.87 | 13.92 | 13.86 | 13.88 | 46,172 | -0.01(-0.05%) |
Mar 20, 2015 | 13.83 | 13.89 | 13.80 | 13.89 | 57,868 | +0.08(+0.60%) |
Mar 19, 2015 | 13.80 | 13.85 | 13.76 | 13.80 | 62,768 | -0.03(-0.23%) |
Mar 18, 2015 | 13.65 | 13.85 | 13.63 | 13.84 | 69,213 | +0.20(+1.48%) |
Mar 17, 2015 | 13.71 | 13.71 | 13.58 | 13.63 | 71,813 | -0.06(-0.43%) |
Mar 16, 2015 | 13.67 | 13.71 | 13.67 | 13.69 | 45,000 | +0.00(+0.04%) |
Mar 13, 2015 | 13.65 | 13.71 | 13.64 | 13.69 | 60,618 | -0.04(-0.28%) |
Mar 12, 2015 | 13.77 | 13.77 | 13.71 | 13.73 | 58,220 | +0.03(+0.19%) |
Mar 11, 2015 | 13.78 | 13.78 | 13.70 | 13.70 | 51,061 | -0.08(-0.61%) |
Mar 10, 2015 | 13.77 | 13.78 | 13.74 | 13.78 | 99,530 | +0.02(+0.14%) |
Mar 09, 2015 | 13.71 | 13.77 | 13.71 | 13.77 | 72,733 | +0.04(+0.28%) |
Mar 06, 2015 | 13.81 | 13.81 | 13.71 | 13.73 | 74,897 | -0.17(-1.22%) |
Mar 05, 2015 | 13.85 | 13.93 | 13.84 | 13.90 | 63,555 | +0.06(+0.42%) |
Mar 04, 2015 | 13.80 | 13.88 | 13.79 | 13.84 | 73,668 | +0.05(+0.33%) |
Mar 03, 2015 | 13.82 | 13.82 | 13.77 | 13.79 | 59,630 | -0.01(-0.09%) |