Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 12.95 | 12.87 | 12.87 | 12.87 | 34 | -0.07(-0.54%) |
May 27, 2015 | 13.34 | 13.35 | 12.94 | 12.94 | 1,707 | -0.40(-3.00%) |
May 22, 2015 | 13.34 | 13.34 | 13.34 | 13.34 | 22 | +0.40(+3.09%) |
May 21, 2015 | 12.94 | 12.94 | 12.94 | 12.94 | 110 | +0.04(+0.31%) |
May 20, 2015 | 12.96 | 13.22 | 12.90 | 12.90 | 1,153 | +0.00(+0.00%) |
May 19, 2015 | 12.90 | 12.90 | 12.90 | 12.90 | 195 | -0.32(-2.42%) |
May 18, 2015 | 13.20 | 13.22 | 13.02 | 13.22 | 2,847 | +0.02(+0.15%) |
May 15, 2015 | 12.90 | 13.20 | 12.90 | 13.20 | 2,217 | +0.26(+2.01%) |
May 14, 2015 | 13.17 | 13.17 | 12.90 | 12.94 | 2,576 | +0.06(+0.47%) |
May 13, 2015 | 12.88 | 12.88 | 12.88 | 12.88 | 102 | -0.04(-0.31%) |
May 12, 2015 | 12.89 | 13.02 | 12.89 | 12.92 | 2,570 | +0.04(+0.31%) |
May 11, 2015 | 12.72 | 13.05 | 12.72 | 12.88 | 3,935 | -0.14(-1.10%) |
May 08, 2015 | 13.16 | 13.17 | 13.02 | 13.02 | 2,000 | +0.31(+2.47%) |
May 07, 2015 | 12.71 | 12.71 | 12.71 | 12.71 | 809 | +0.01(+0.08%) |
May 06, 2015 | 13.00 | 13.27 | 12.70 | 12.70 | 1,439 | +0.02(+0.16%) |
May 05, 2015 | 12.98 | 12.98 | 12.68 | 12.68 | 458 | -0.07(-0.54%) |
May 04, 2015 | 12.78 | 12.78 | 12.72 | 12.75 | 1,503 | +0.04(+0.31%) |
May 01, 2015 | 13.14 | 13.14 | 12.63 | 12.71 | 3,712 | -0.29(-2.27%) |
Apr 30, 2015 | 13.01 | 13.01 | 13.01 | 13.01 | 104 | +0.38(+2.97%) |
Apr 27, 2015 | 12.95 | 12.63 | 12.63 | 12.63 | 23 | -0.28(-2.17%) |
Apr 24, 2015 | 12.70 | 12.91 | 12.43 | 12.91 | 973 | +0.21(+1.65%) |
Apr 23, 2015 | 12.50 | 12.70 | 12.41 | 12.70 | 7,710 | +0.45(+3.67%) |
Apr 22, 2015 | 12.25 | 12.25 | 12.19 | 12.25 | 2,503 | -0.02(-0.18%) |
Apr 21, 2015 | 12.19 | 12.48 | 12.18 | 12.27 | 700 | +0.24(+2.01%) |
Apr 20, 2015 | 12.20 | 12.35 | 12.01 | 12.03 | 8,673 | -0.17(-1.39%) |
Apr 17, 2015 | 12.06 | 12.20 | 12.06 | 12.20 | 223 | +0.15(+1.24%) |
Apr 16, 2015 | 12.30 | 12.30 | 12.00 | 12.05 | 8,400 | -0.20(-1.63%) |
Apr 15, 2015 | 12.65 | 12.65 | 12.07 | 12.25 | 5,275 | -0.55(-4.30%) |
Apr 14, 2015 | 12.49 | 12.99 | 12.05 | 12.80 | 18,709 | +0.74(+6.14%) |
Apr 13, 2015 | 12.24 | 12.24 | 12.03 | 12.06 | 668 | +0.03(+0.25%) |
Apr 10, 2015 | 12.38 | 12.38 | 12.03 | 12.03 | 908 | -0.33(-2.67%) |
Apr 09, 2015 | 12.30 | 12.48 | 12.03 | 12.36 | 2,305 | +0.24(+1.97%) |
Apr 08, 2015 | 12.08 | 12.16 | 12.08 | 12.12 | 1,161 | +0.09(+0.76%) |
Apr 07, 2015 | 12.06 | 12.06 | 11.85 | 12.03 | 1,230 | -0.25(-2.04%) |
Apr 06, 2015 | 12.34 | 12.50 | 12.28 | 12.28 | 1,098 | +0.03(+0.24%) |
Apr 02, 2015 | 12.02 | 12.25 | 12.25 | 12.25 | 1,700 | +0.18(+1.49%) |
Apr 01, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 110 | +0.03(+0.25%) |
Mar 31, 2015 | 12.08 | 12.08 | 11.98 | 12.04 | 1,402 | +0.38(+3.26%) |
Mar 30, 2015 | 11.45 | 11.96 | 11.41 | 11.66 | 1,900 | +0.06(+0.52%) |
Mar 27, 2015 | 11.60 | 11.61 | 11.60 | 11.60 | 809 | +0.20(+1.75%) |
Mar 26, 2015 | 11.40 | 11.40 | 11.40 | 11.40 | 2,009 | -0.47(-3.96%) |
Mar 25, 2015 | 11.87 | 11.87 | 11.87 | 11.87 | 110 | +0.06(+0.51%) |
Mar 23, 2015 | 11.31 | 11.81 | 11.81 | 11.81 | 50 | +0.24(+2.07%) |
Mar 20, 2015 | 11.86 | 11.86 | 11.57 | 11.57 | 1,047 | -0.28(-2.36%) |
Mar 19, 2015 | 11.85 | 11.86 | 11.81 | 11.85 | 4,846 | +0.15(+1.28%) |
Mar 18, 2015 | 11.35 | 11.72 | 11.35 | 11.70 | 3,730 | +0.45(+4.00%) |
Mar 17, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 114 | -0.38(-3.27%) |
Mar 16, 2015 | 11.30 | 11.63 | 11.25 | 11.63 | 577 | +0.37(+3.29%) |
Mar 12, 2015 | 11.62 | 11.26 | 11.26 | 11.26 | 300 | -0.09(-0.79%) |
Mar 11, 2015 | 11.31 | 11.60 | 11.27 | 11.35 | 589 | -0.15(-1.30%) |
Mar 10, 2015 | 11.70 | 11.70 | 11.26 | 11.50 | 2,083 | -0.32(-2.71%) |
Mar 09, 2015 | 11.85 | 11.85 | 11.82 | 11.82 | 261 | +0.00(+0.00%) |
Mar 06, 2015 | 12.00 | 12.07 | 11.66 | 11.82 | 5,289 | -0.14(-1.17%) |
Mar 05, 2015 | 11.31 | 12.07 | 11.31 | 11.96 | 1,259 | +0.86(+7.75%) |
Mar 04, 2015 | 11.30 | 11.31 | 11.10 | 11.10 | 2,802 | -0.32(-2.80%) |
Mar 03, 2015 | 11.43 | 11.49 | 11.42 | 11.42 | 2,519 | -0.01(-0.10%) |