Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.15 | 11.15 | 11.15 | 0 | -0.04(-0.36%) | |
Apr 29, 2015 | 10.86 | 11.24 | 10.82 | 11.19 | 1,407 | -0.06(-0.53%) |
Apr 23, 2015 | 11.25 | 11.25 | 11.25 | 14 | +0.25(+2.27%) | |
Apr 21, 2015 | 11.00 | 11.00 | 11.00 | 2 | +0.20(+1.85%) | |
Apr 20, 2015 | 10.90 | 10.90 | 10.50 | 10.80 | 143,251 | -0.22(-2.00%) |
Apr 16, 2015 | 11.02 | 11.02 | 11.02 | 86 | -0.27(-2.39%) | |
Apr 14, 2015 | 11.29 | 11.29 | 11.29 | 73 | +0.29(+2.64%) | |
Apr 13, 2015 | 11.43 | 11.43 | 10.98 | 11.00 | 3,842 | -0.10(-0.90%) |
Apr 10, 2015 | 11.06 | 11.10 | 11.06 | 11.10 | 371 | +0.04(+0.36%) |
Apr 09, 2015 | 10.98 | 11.06 | 10.83 | 11.06 | 815 | +0.08(+0.73%) |
Apr 08, 2015 | 10.96 | 10.98 | 10.96 | 10.98 | 5,966 | +0.00(+0.00%) |
Apr 06, 2015 | 10.98 | 10.98 | 10.98 | 13 | -0.02(-0.18%) | |
Apr 01, 2015 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2015 | 10.98 | 11.00 | 10.98 | 11.00 | 2,986 | +0.00(+0.00%) |
Mar 30, 2015 | 11.06 | 11.07 | 10.81 | 11.00 | 9,266 | -0.29(-2.57%) |
Mar 27, 2015 | 11.29 | 11.29 | 11.29 | 11.29 | 100 | +0.00(+0.00%) |
Mar 26, 2015 | 11.02 | 11.29 | 11.00 | 11.29 | 913 | -0.16(-1.40%) |
Mar 25, 2015 | 11.02 | 11.45 | 11.02 | 11.45 | 558 | +0.44(+4.00%) |
Mar 20, 2015 | 11.01 | 11.01 | 11.01 | 0 | +0.01(+0.09%) | |
Mar 19, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 7,017 | +0.00(+0.00%) |
Mar 18, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 396 | +0.01(+0.09%) |
Mar 16, 2015 | 10.99 | 10.99 | 10.99 | 7 | -0.01(-0.09%) | |
Mar 13, 2015 | 10.97 | 11.00 | 10.97 | 11.00 | 951 | +0.04(+0.36%) |
Mar 12, 2015 | 10.55 | 10.96 | 10.55 | 10.96 | 5,204 | +0.07(+0.64%) |
Mar 11, 2015 | 10.80 | 10.89 | 10.80 | 10.89 | 978 | +0.09(+0.83%) |
Mar 10, 2015 | 10.80 | 10.88 | 10.80 | 10.80 | 1,174 | -0.07(-0.64%) |
Mar 09, 2015 | 10.81 | 11.00 | 10.80 | 10.87 | 8,420 | +0.07(+0.65%) |
Mar 06, 2015 | 10.87 | 10.90 | 10.80 | 10.80 | 1,082 | -0.07(-0.64%) |
Mar 05, 2015 | 10.87 | 10.87 | 10.87 | 10.87 | 297 | -0.13(-1.18%) |
Mar 04, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 2,672 | +0.00(+0.00%) |
Mar 03, 2015 | 10.87 | 11.00 | 10.86 | 11.00 | 461 | +0.00(+0.00%) |
Feb 27, 2015 | 11.00 | 11.00 | 11.00 | 46 | +0.00(+0.00%) | |
Feb 26, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 2,675 | +0.00(+0.00%) |
Feb 25, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 256 | +0.05(+0.46%) |
Feb 24, 2015 | 11.00 | 11.18 | 11.00 | 10.95 | 16,241 | -0.01(-0.09%) |
Feb 23, 2015 | 11.00 | 11.00 | 10.96 | 10.96 | 5,885 | -0.04(-0.36%) |
Feb 20, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 689 | +0.00(+0.00%) |
Feb 19, 2015 | 10.93 | 11.00 | 10.93 | 11.00 | 2,900 | -0.25(-2.22%) |
Feb 17, 2015 | 11.25 | 11.25 | 11.25 | 52 | +0.42(+3.88%) | |
Feb 13, 2015 | 10.83 | 10.83 | 10.83 | 0 | +0.08(+0.74%) | |
Feb 11, 2015 | 10.75 | 10.75 | 10.75 | 119 | +0.01(+0.09%) | |
Feb 09, 2015 | 10.74 | 10.74 | 10.74 | 75 | +0.34(+3.27%) | |
Feb 06, 2015 | 10.20 | 10.40 | 10.20 | 10.40 | 4,911 | +0.20(+1.96%) |
Feb 04, 2015 | 10.20 | 10.20 | 10.20 | 0 | +0.19(+1.90%) | |
Feb 03, 2015 | 10.12 | 10.14 | 10.01 | 10.01 | 991 | +0.01(+0.10%) |
Feb 02, 2015 | 10.00 | 10.00 | 9.990 | 10.00 | 1,339 | +0.09(+0.91%) |
Jan 30, 2015 | 10.10 | 10.10 | 9.900 | 9.910 | 8,527 | -0.19(-1.88%) |
Jan 29, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 565 | -0.10(-0.98%) |
Jan 28, 2015 | 10.19 | 10.20 | 10.19 | 10.20 | 1,645 | +0.00(+0.00%) |
Jan 27, 2015 | 10.10 | 10.20 | 10.10 | 10.20 | 1,725 | +0.00(+0.00%) |
Jan 26, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000 | -0.05(-0.49%) |
Jan 23, 2015 | 10.25 | 10.40 | 10.25 | 10.25 | 2,071 | +0.05(+0.49%) |
Jan 22, 2015 | 10.27 | 10.27 | 10.20 | 10.20 | 1,318 | -0.05(-0.49%) |
Jan 21, 2015 | 10.35 | 10.45 | 10.25 | 10.25 | 570 | -0.19(-1.82%) |
Jan 20, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 277 | -0.01(-0.10%) |
Jan 19, 2015 | 10.00 | 10.45 | 9.810 | 10.45 | 1,106 | +0.20(+1.95%) |
Jan 16, 2015 | 10.50 | 10.50 | 10.25 | 10.25 | 1,224 | -0.15(-1.44%) |
Jan 15, 2015 | 10.00 | 10.40 | 10.00 | 10.40 | 2,211 | +0.20(+1.96%) |
Jan 14, 2015 | 10.20 | 10.40 | 10.00 | 10.20 | 5,635 | -0.15(-1.45%) |
Jan 13, 2015 | 10.55 | 10.91 | 10.30 | 10.35 | 3,261 | -0.47(-4.34%) |
Jan 12, 2015 | 10.96 | 10.44 | 10.82 | 40,152 | -0.01(-0.09%) | |
Jan 09, 2015 | 10.87 | 10.87 | 10.83 | 10.83 | 477 | -0.12(-1.10%) |
Jan 08, 2015 | 10.82 | 10.97 | 10.72 | 10.95 | 2,861 | +0.05(+0.46%) |
Jan 07, 2015 | 10.77 | 10.94 | 10.77 | 10.90 | 631 | -0.04(-0.37%) |
Dec 31, 2014 | 10.94 | 10.94 | 10.94 | 44 | -0.01(-0.09%) | |
Dec 30, 2014 | 10.94 | 10.95 | 10.94 | 10.95 | 8,678 | -0.01(-0.09%) |
Dec 29, 2014 | 10.70 | 10.96 | 10.69 | 10.96 | 10,000 | +0.00(+0.00%) |
Dec 24, 2014 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 515 | +0.01(+0.09%) |
Dec 22, 2014 | 10.85 | 10.95 | 10.85 | 10.95 | 381 | +0.14(+1.30%) |
Dec 17, 2014 | 10.81 | 10.81 | 10.81 | 90 | -0.04(-0.37%) | |
Dec 12, 2014 | 10.85 | 10.85 | 10.85 | 0 | -0.13(-1.18%) | |
Dec 11, 2014 | 10.79 | 10.98 | 10.79 | 10.98 | 317 | +0.00(+0.00%) |
Dec 10, 2014 | 10.75 | 10.99 | 10.75 | 10.98 | 2,486 | +0.13(+1.20%) |
Dec 09, 2014 | 10.86 | 10.86 | 10.85 | 10.85 | 2,074 | +0.00(+0.00%) |
Dec 08, 2014 | 10.86 | 10.86 | 10.85 | 10.85 | 370 | -0.10(-0.91%) |
Dec 05, 2014 | 10.94 | 10.95 | 10.94 | 10.95 | 374 | +0.10(+0.92%) |
Dec 04, 2014 | 10.99 | 10.99 | 10.85 | 10.85 | 1,984 | -0.15(-1.36%) |
Dec 03, 2014 | 10.99 | 11.00 | 10.99 | 11.00 | 1,651 | +0.00(+0.00%) |
Nov 28, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Nov 27, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 676 | +0.00(+0.00%) |
Nov 26, 2014 | 10.99 | 11.00 | 10.99 | 11.00 | 15,763 | -0.05(-0.45%) |
Nov 25, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 705 | -0.03(-0.27%) |
Nov 24, 2014 | 10.85 | 11.08 | 10.85 | 11.08 | 2,107 | -0.01(-0.09%) |
Nov 21, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 275 | -0.01(-0.09%) |
Nov 19, 2014 | 11.10 | 11.10 | 11.10 | 0 | -0.09(-0.80%) | |
Nov 18, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 1,045 | +0.00(+0.00%) |
Nov 17, 2014 | 10.89 | 11.19 | 10.83 | 11.19 | 21,400 | +0.19(+1.73%) |
Nov 13, 2014 | 11.00 | 11.00 | 11.00 | 55 | -0.10(-0.90%) | |
Nov 12, 2014 | 11.19 | 11.19 | 11.10 | 11.10 | 531 | -0.10(-0.89%) |
Nov 10, 2014 | 11.20 | 11.20 | 11.20 | 78 | +0.16(+1.45%) | |
Nov 05, 2014 | 11.04 | 11.04 | 11.04 | 0 | -0.06(-0.54%) | |
Oct 31, 2014 | 11.10 | 11.10 | 11.10 | 80 | +0.00(+0.00%) | |
Oct 30, 2014 | 11.10 | 11.10 | 11.09 | 11.10 | 2,130 | +0.00(+0.00%) |
Oct 27, 2014 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Oct 24, 2014 | 11.10 | 11.10 | 11.10 | 11.10 | 142 | +0.00(+0.00%) |
Oct 21, 2014 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Oct 20, 2014 | 10.78 | 11.10 | 10.50 | 11.10 | 4,631 | +0.01(+0.09%) |
Oct 17, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 175 | +0.34(+3.16%) |
Oct 14, 2014 | 10.75 | 10.75 | 10.75 | 45 | -0.35(-3.15%) | |
Oct 10, 2014 | 11.10 | 11.10 | 11.10 | 0 | -0.10(-0.89%) | |
Oct 08, 2014 | 11.20 | 11.20 | 11.20 | 0 | -0.24(-2.10%) | |
Oct 07, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 158 | +0.24(+2.14%) |
Oct 03, 2014 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) | |
Oct 02, 2014 | 10.90 | 11.20 | 10.70 | 11.20 | 5,444 | +0.05(+0.45%) |
Oct 01, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 289 | -0.25(-2.19%) |
Sep 30, 2014 | 11.39 | 11.40 | 11.39 | 11.40 | 2,483 | -0.05(-0.44%) |
Sep 29, 2014 | 11.45 | 11.45 | 11.45 | 11.45 | 183 | +0.00(+0.00%) |
Sep 26, 2014 | 11.44 | 11.45 | 11.44 | 11.45 | 865 | +0.00(+0.00%) |
Sep 25, 2014 | 11.46 | 11.46 | 11.45 | 11.45 | 1,650 | +0.08(+0.70%) |
Sep 23, 2014 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) | |
Sep 22, 2014 | 11.35 | 11.37 | 11.35 | 11.37 | 1,164 | -0.03(-0.26%) |
Sep 19, 2014 | 11.40 | 11.40 | 11.39 | 11.40 | 359 | +0.09(+0.80%) |
Sep 18, 2014 | 11.47 | 11.47 | 11.31 | 11.31 | 419 | -0.19(-1.65%) |
Sep 17, 2014 | 11.39 | 11.50 | 11.39 | 11.50 | 1,302 | +0.00(+0.00%) |
Sep 16, 2014 | 11.50 | 11.50 | 11.50 | 11.50 | 104 | -0.09(-0.78%) |
Sep 15, 2014 | 11.49 | 11.59 | 11.49 | 11.59 | 346 | +0.09(+0.78%) |
Sep 12, 2014 | 11.45 | 11.50 | 11.45 | 11.50 | 2,679 | +0.05(+0.44%) |
Sep 11, 2014 | 11.50 | 11.50 | 11.45 | 11.45 | 254 | -0.05(-0.43%) |
Sep 10, 2014 | 11.50 | 11.50 | 11.49 | 11.50 | 433 | -0.20(-1.71%) |
Sep 09, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 323 | +0.30(+2.63%) |
Sep 08, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 230 | -0.20(-1.72%) |
Sep 05, 2014 | 11.85 | 11.85 | 11.60 | 443 | -0.25(-2.11%) | |
Sep 04, 2014 | 11.40 | 11.85 | 11.40 | 11.85 | 369 | +0.40(+3.49%) |
Sep 03, 2014 | 11.35 | 11.45 | 11.35 | 11.45 | 1,249 | +0.10(+0.88%) |
Aug 29, 2014 | 11.35 | 11.35 | 11.35 | 8 | +0.54(+5.00%) | |
Aug 28, 2014 | 11.00 | 11.00 | 10.81 | 10.81 | 248 | -0.29(-2.61%) |
Aug 26, 2014 | 11.10 | 11.10 | 11.10 | 0 | -0.10(-0.89%) | |
Aug 25, 2014 | 11.10 | 11.20 | 10.85 | 11.20 | 1,237 | +0.00(+0.00%) |
Aug 22, 2014 | 11.40 | 11.40 | 11.20 | 11.20 | 592 | -0.20(-1.75%) |
Aug 20, 2014 | 11.40 | 0 | -0.10(-0.87%) | |||
Aug 19, 2014 | 11.70 | 11.70 | 11.50 | 11.50 | 12,000 | -0.40(-3.36%) |
Aug 18, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 1,300 | -0.08(-0.67%) |
Aug 15, 2014 | 11.97 | 11.98 | 11.97 | 11.98 | 255 | +0.43(+3.72%) |
Aug 14, 2014 | 11.55 | 11.55 | 26,115 | -0.45(-3.75%) | ||
Aug 12, 2014 | 12.00 | 0 | +0.00(+0.00%) | |||
Aug 11, 2014 | 11.80 | 12.00 | 11.80 | 12.00 | 4,062 | +0.21(+1.78%) |
Aug 08, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Aug 07, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 194 | +0.04(+0.34%) |
Aug 05, 2014 | 11.75 | 0 | -0.25(-2.08%) | |||
Jul 31, 2014 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Jul 30, 2014 | 12.02 | 12.02 | 12.00 | 12.00 | 900 | +0.00(+0.00%) |
Jul 28, 2014 | 12.00 | 0 | -0.10(-0.83%) | |||
Jul 25, 2014 | 12.10 | 12.10 | 12.10 | 12.10 | 500 | +0.00(+0.00%) |
Jul 24, 2014 | 12.10 | 12.10 | 12.10 | 12.10 | 263 | -0.29(-2.34%) |
Jul 23, 2014 | 12.39 | 12.39 | 12.39 | 12.39 | 142 | -0.01(-0.08%) |
Jul 21, 2014 | 12.40 | 12.40 | 5 | -0.10(-0.80%) | ||
Jul 17, 2014 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | ||
Jul 16, 2014 | 12.49 | 12.50 | 12.49 | 12.50 | 996 | +0.00(+0.00%) |
Jul 15, 2014 | 12.40 | 12.50 | 12.40 | 12.50 | 614 | +0.10(+0.81%) |
Jul 14, 2014 | 12.20 | 12.40 | 12.05 | 12.40 | 1,365 | +0.15(+1.22%) |
Jul 11, 2014 | 11.61 | 12.25 | 11.61 | 12.25 | 1,568 | +0.65(+5.60%) |
Jul 10, 2014 | 11.90 | 12.20 | 11.60 | 11.60 | 609 | -0.65(-5.31%) |
Jul 09, 2014 | 11.49 | 12.25 | 11.49 | 12.25 | 1,528 | +0.95(+8.41%) |
Jul 08, 2014 | 11.30 | 11.30 | 11.00 | 11.30 | 5,261 | -0.12(-1.05%) |
Jul 07, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 1,500 | -0.33(-2.81%) |
Jul 04, 2014 | 11.51 | 12.00 | 11.51 | 11.75 | 6,736 | +0.01(+0.09%) |
Jul 03, 2014 | 11.74 | 11.74 | 11.74 | 11.74 | 172 | +0.34(+2.98%) |
Jul 02, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 339 | +0.19(+1.69%) |
Jun 30, 2014 | 11.21 | 11.21 | 11.21 | 0 | -0.19(-1.67%) | |
Jun 26, 2014 | 11.40 | 11.40 | 11.40 | 52 | +0.12(+1.06%) |