Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.41 | 13.41 | 13.41 | 13.41 | 2,275 | +0.11(+0.82%) |
May 28, 2015 | 13.58 | 13.58 | 13.30 | 13.30 | 712 | +0.19(+1.46%) |
May 26, 2015 | 13.11 | 13.11 | 13.11 | 0 | -0.16(-1.21%) | |
May 22, 2015 | 13.27 | 13.27 | 13.27 | 0 | -0.22(-1.63%) | |
May 21, 2015 | 13.49 | 13.49 | 13.49 | 13.49 | 1,235 | -0.26(-1.89%) |
May 20, 2015 | 13.68 | 13.75 | 13.68 | 13.75 | 1,766 | -0.05(-0.36%) |
May 18, 2015 | 13.80 | 13.80 | 13.80 | 2 | -0.09(-0.68%) | |
May 15, 2015 | 13.89 | 13.89 | 13.89 | 13.89 | 2,755 | -0.10(-0.68%) |
May 14, 2015 | 13.56 | 14.01 | 13.56 | 13.99 | 4,864 | +0.25(+1.82%) |
May 13, 2015 | 13.68 | 13.74 | 13.37 | 13.74 | 1,232 | +0.49(+3.70%) |
May 12, 2015 | 13.25 | 13.25 | 13.25 | 13.25 | 5,189 | +0.36(+2.79%) |
May 08, 2015 | 12.89 | 12.89 | 12.89 | 183 | +0.42(+3.37%) | |
May 06, 2015 | 12.47 | 12.47 | 12.47 | 0 | +0.17(+1.38%) | |
May 01, 2015 | 12.30 | 12.30 | 12.30 | 9 | -0.36(-2.84%) | |
Apr 30, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 263 | +0.06(+0.48%) |
Apr 24, 2015 | 12.60 | 12.60 | 12.60 | 0 | -0.04(-0.32%) | |
Apr 23, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 174 | -0.21(-1.63%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 294 | -0.13(-1.00%) |
Apr 21, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 258 | +0.42(+3.34%) |
Apr 20, 2015 | 12.60 | 12.60 | 12.54 | 12.56 | 1,977 | -0.07(-0.55%) |
Apr 17, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 382 | +0.02(+0.16%) |
Apr 16, 2015 | 12.61 | 12.61 | 12.61 | 12.61 | 323 | -0.19(-1.48%) |
Apr 13, 2015 | 12.80 | 12.80 | 12.80 | 97 | -0.20(-1.54%) | |
Apr 10, 2015 | 13.00 | 13.00 | 13.00 | 13.00 | 285 | +0.18(+1.40%) |
Apr 09, 2015 | 12.60 | 12.82 | 12.60 | 12.82 | 5,909 | +0.24(+1.91%) |
Apr 07, 2015 | 12.58 | 12.58 | 12.58 | 13 | +0.12(+0.92%) | |
Apr 01, 2015 | 12.46 | 12.46 | 12.46 | 5 | +0.15(+1.24%) | |
Mar 31, 2015 | 12.31 | 12.31 | 12.31 | 12.31 | 42,530 | -0.46(-3.58%) |
Mar 26, 2015 | 12.77 | 12.77 | 12.77 | 0 | -0.36(-2.74%) | |
Mar 25, 2015 | 13.13 | 13.13 | 13.13 | 13.13 | 183 | +0.15(+1.16%) |
Mar 24, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 835 | +0.03(+0.23%) |
Mar 23, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | -0.20(-1.52%) |
Mar 20, 2015 | 12.83 | 13.15 | 12.83 | 13.15 | 2,682 | +0.07(+0.54%) |
Mar 19, 2015 | 13.01 | 13.08 | 13.01 | 13.08 | 573 | +0.86(+7.04%) |
Mar 17, 2015 | 12.22 | 12.22 | 12.22 | 97 | -0.03(-0.24%) | |
Mar 12, 2015 | 12.25 | 12.25 | 12.25 | 0 | -0.06(-0.49%) | |
Mar 11, 2015 | 12.30 | 12.32 | 12.28 | 12.31 | 6,584 | +0.01(+0.08%) |
Mar 10, 2015 | 12.40 | 12.40 | 12.30 | 12.30 | 2,486 | -1.04(-7.80%) |
Mar 04, 2015 | 13.34 | 13.34 | 13.34 | 0 | +0.53(+4.16%) | |
Feb 26, 2015 | 12.81 | 12.81 | 12.81 | 1 | -0.14(-1.10%) | |
Feb 25, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 123 | +0.02(+0.15%) |
Feb 23, 2015 | 12.93 | 12.93 | 12.93 | 95 | +0.01(+0.08%) | |
Feb 19, 2015 | 12.92 | 12.92 | 12.92 | 75 | +0.18(+1.41%) | |
Feb 18, 2015 | 12.60 | 12.74 | 12.60 | 12.74 | 6,219 | -0.21(-1.62%) |
Feb 17, 2015 | 12.84 | 12.95 | 12.76 | 12.95 | 8,081 | -0.03(-0.23%) |
Feb 13, 2015 | 12.98 | 12.98 | 12.98 | 0 | +0.21(+1.64%) | |
Feb 12, 2015 | 12.77 | 12.77 | 12.77 | 12.77 | 1,109 | -0.06(-0.47%) |
Feb 10, 2015 | 12.83 | 12.83 | 12.83 | 0 | +0.43(+3.47%) | |
Feb 09, 2015 | 12.40 | 12.40 | 12.40 | 12.40 | 129 | -0.21(-1.67%) |
Feb 06, 2015 | 12.61 | 12.61 | 12.61 | 12.61 | 139 | -0.38(-2.93%) |
Feb 04, 2015 | 12.99 | 12.99 | 12.99 | 0 | +0.14(+1.09%) | |
Feb 03, 2015 | 12.85 | 12.86 | 12.81 | 12.85 | 3,278 | +0.11(+0.86%) |
Feb 02, 2015 | 12.40 | 12.74 | 12.40 | 12.74 | 839 | +0.42(+3.41%) |
Jan 30, 2015 | 12.36 | 12.36 | 12.32 | 12.32 | 1,382 | -0.28(-2.22%) |
Jan 29, 2015 | 12.83 | 12.86 | 12.59 | 12.60 | 4,129 | -0.02(-0.16%) |
Jan 28, 2015 | 12.62 | 12.62 | 12.62 | 12.62 | 205 | +0.08(+0.62%) |
Jan 27, 2015 | 12.72 | 12.72 | 12.54 | 12.54 | 1,479 | +0.05(+0.42%) |
Jan 26, 2015 | 12.61 | 12.61 | 12.49 | 12.49 | 2,049 | +0.07(+0.56%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.42 | 12.42 | 2,460 | +0.03(+0.24%) |
Jan 22, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 442 | -0.16(-1.27%) |
Jan 21, 2015 | 12.55 | 12.55 | 12.55 | 12.55 | 1,049 | +0.15(+1.21%) |
Jan 20, 2015 | 12.25 | 12.44 | 12.25 | 12.40 | 718 | +0.38(+3.16%) |
Jan 16, 2015 | 12.02 | 12.02 | 12.02 | 0 | +0.25(+2.12%) | |
Jan 12, 2015 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Jan 08, 2015 | 11.81 | 11.81 | 11.81 | 0 | +0.16(+1.37%) | |
Jan 07, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 367 | +0.17(+1.48%) |
Jan 06, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 268 | -0.50(-4.17%) |
Jan 02, 2015 | 11.98 | 11.98 | 11.98 | 2 | -0.30(-2.44%) | |
Dec 29, 2014 | 12.28 | 12.28 | 12.28 | 0 | +0.19(+1.56%) | |
Dec 26, 2014 | 12.20 | 12.20 | 12.09 | 12.09 | 1,181 | +0.08(+0.67%) |
Dec 24, 2014 | 12.01 | 12.01 | 12.01 | 0 | -0.18(-1.48%) | |
Dec 23, 2014 | 12.07 | 12.19 | 12.07 | 12.19 | 822 | +0.10(+0.83%) |
Dec 22, 2014 | 12.06 | 12.09 | 12.06 | 12.09 | 1,669 | +0.09(+0.75%) |
Dec 19, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 9,105 | -0.05(-0.41%) |
Dec 18, 2014 | 11.78 | 12.05 | 11.58 | 12.05 | 11,787 | +0.31(+2.61%) |
Dec 16, 2014 | 11.74 | 11.74 | 11.74 | 0 | +0.42(+3.75%) | |
Dec 15, 2014 | 11.50 | 11.50 | 11.32 | 11.32 | 305 | -0.25(-2.16%) |
Dec 12, 2014 | 11.65 | 11.65 | 11.57 | 11.57 | 287 | -0.18(-1.53%) |
Dec 11, 2014 | 11.80 | 11.84 | 11.75 | 11.75 | 8,311 | -0.10(-0.84%) |
Dec 10, 2014 | 11.84 | 11.88 | 11.84 | 11.85 | 559 | +0.00(+0.00%) |
Dec 09, 2014 | 12.03 | 12.03 | 11.85 | 11.85 | 547 | -0.43(-3.50%) |
Dec 08, 2014 | 12.12 | 12.28 | 12.09 | 12.28 | 3,500 | +0.25(+2.08%) |
Dec 05, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 249 | -0.16(-1.31%) |
Dec 04, 2014 | 12.21 | 12.26 | 12.19 | 12.19 | 4,834 | +0.17(+1.41%) |
Dec 03, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 202 | -0.08(-0.66%) |
Dec 02, 2014 | 12.08 | 12.20 | 12.08 | 12.10 | 734 | +0.03(+0.27%) |
Dec 01, 2014 | 12.00 | 12.31 | 12.00 | 12.07 | 19,268 | +0.08(+0.65%) |
Nov 26, 2014 | 11.99 | 11.99 | 11.99 | 0 | +0.28(+2.39%) | |
Nov 25, 2014 | 11.73 | 11.75 | 11.70 | 11.71 | 4,835 | +0.05(+0.43%) |
Nov 24, 2014 | 11.72 | 11.72 | 11.66 | 11.66 | 6,999 | -0.10(-0.81%) |
Nov 18, 2014 | 11.76 | 11.76 | 11.76 | 48 | +0.21(+1.81%) | |
Nov 17, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 101 | -0.05(-0.47%) |
Nov 07, 2014 | 11.60 | 11.60 | 11.60 | 0 | -0.11(-0.94%) | |
Nov 05, 2014 | 11.71 | 11.71 | 11.71 | 0 | +0.17(+1.47%) | |
Nov 03, 2014 | 11.54 | 11.54 | 11.54 | 1 | -0.16(-1.37%) | |
Oct 31, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 224 | +0.31(+2.72%) |
Oct 30, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 184 | +0.02(+0.18%) |
Oct 29, 2014 | 11.49 | 11.54 | 11.37 | 11.37 | 861 | -0.11(-0.96%) |
Oct 28, 2014 | 11.39 | 11.48 | 11.39 | 11.48 | 785 | +0.07(+0.61%) |
Oct 23, 2014 | 11.41 | 11.41 | 11.41 | 0 | -0.17(-1.47%) | |
Oct 22, 2014 | 11.58 | 11.58 | 11.58 | 11.58 | 1,986,600 | +0.25(+2.21%) |
Oct 21, 2014 | 11.23 | 11.33 | 11.23 | 11.33 | 12,915 | +0.13(+1.16%) |
Oct 20, 2014 | 11.24 | 11.32 | 11.20 | 11.20 | 9,024 | +0.29(+2.66%) |
Oct 17, 2014 | 11.30 | 11.30 | 10.91 | 10.91 | 974 | +0.18(+1.68%) |
Oct 15, 2014 | 10.83 | 10.83 | 10.43 | 10.73 | 3,320 | -0.09(-0.83%) |
Oct 13, 2014 | 10.82 | 10.82 | 10.82 | 23 | -0.31(-2.79%) | |
Oct 10, 2014 | 10.82 | 11.13 | 10.82 | 11.13 | 679 | -0.07(-0.62%) |
Oct 08, 2014 | 11.20 | 11.20 | 11.20 | 0 | +0.08(+0.76%) | |
Oct 07, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 281 | +0.06(+0.54%) |
Oct 03, 2014 | 11.05 | 11.05 | 11.05 | 24 | -0.09(-0.76%) | |
Oct 01, 2014 | 11.14 | 11.14 | 11.14 | 17 | -0.29(-2.49%) | |
Sep 30, 2014 | 11.43 | 11.43 | 11.43 | 11.43 | 447 | +0.04(+0.31%) |
Sep 29, 2014 | 11.58 | 11.58 | 11.39 | 11.39 | 2,205 | -0.29(-2.48%) |
Sep 26, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 592 | +0.05(+0.43%) |
Sep 24, 2014 | 11.63 | 11.63 | 11.63 | 93 | +0.07(+0.61%) | |
Sep 23, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 229 | -0.14(-1.24%) |
Sep 18, 2014 | 11.71 | 11.71 | 11.71 | 17 | +0.40(+3.58%) | |
Sep 16, 2014 | 11.30 | 11.30 | 11.30 | 105 | -0.23(-1.99%) | |
Sep 15, 2014 | 11.53 | 11.53 | 11.53 | 11.53 | 187 | -0.09(-0.77%) |
Sep 12, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 277 | +0.00(+0.00%) |
Sep 11, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 318 | -0.55(-4.52%) |
Sep 04, 2014 | 12.17 | 12.17 | 12.17 | 30 | -0.02(-0.16%) | |
Sep 03, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 462 | +0.11(+0.91%) |
Sep 02, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 405 | -0.01(-0.08%) |
Aug 29, 2014 | 12.09 | 12.09 | 12.09 | 0 | -0.13(-1.06%) | |
Aug 28, 2014 | 12.10 | 12.22 | 12.10 | 12.22 | 548 | +0.18(+1.50%) |
Aug 27, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 281 | +0.08(+0.67%) |
Aug 26, 2014 | 11.99 | 11.99 | 11.96 | 11.96 | 300 | +0.03(+0.25%) |
Aug 21, 2014 | 11.93 | 11.93 | 11.93 | 52 | +0.16(+1.36%) | |
Aug 20, 2014 | 11.95 | 11.95 | 11.77 | 11.77 | 20,503 | -0.32(-2.65%) |
Aug 18, 2014 | 12.09 | 12.09 | 12.09 | 192 | +0.41(+3.51%) | |
Aug 12, 2014 | 11.68 | 11.68 | 11.68 | 53 | -0.03(-0.26%) | |
Aug 11, 2014 | 11.64 | 11.71 | 11.64 | 11.71 | 875 | +0.18(+1.54%) |
Aug 07, 2014 | 11.53 | 11.53 | 11.53 | 52 | -0.21(-1.81%) | |
Aug 05, 2014 | 11.74 | 11.74 | 11.74 | 133 | -0.04(-0.30%) | |
Aug 04, 2014 | 11.78 | 11.78 | 11.78 | 11.78 | 1,037 | +0.10(+0.86%) |
Aug 01, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 791 | -0.03(-0.26%) |
Jul 31, 2014 | 11.79 | 12.04 | 11.71 | 11.71 | 5,326 | -0.22(-1.84%) |
Jul 30, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 455 | -0.32(-2.61%) |
Jul 28, 2014 | 12.25 | 12.25 | 12.25 | 87 | +0.01(+0.08%) | |
Jul 25, 2014 | 12.23 | 12.24 | 12.23 | 12.24 | 5,510 | -0.27(-2.16%) |
Jul 24, 2014 | 12.50 | 12.51 | 12.50 | 12.51 | 5,879 | +0.15(+1.21%) |
Jul 21, 2014 | 12.36 | 12.36 | 12.36 | 17 | +0.29(+2.40%) | |
Jul 15, 2014 | 12.07 | 12.07 | 12.07 | 0 | +0.27(+2.29%) | |
Jul 14, 2014 | 11.96 | 12.00 | 11.80 | 11.80 | 8,538 | +0.12(+1.07%) |
Jul 09, 2014 | 11.68 | 11.68 | 11.68 | 39 | -0.21(-1.73%) | |
Jul 07, 2014 | 11.88 | 11.88 | 11.88 | 0 | -0.12(-1.00%) | |
Jul 03, 2014 | 12.00 | 12.00 | 12.00 | 0 | -0.24(-1.96%) | |
Jul 02, 2014 | 12.19 | 12.24 | 12.19 | 12.24 | 860 | +0.00(+0.00%) |
Jul 01, 2014 | 12.02 | 12.26 | 12.02 | 12.24 | 13,744 | +0.26(+2.17%) |
Jun 30, 2014 | 11.90 | 11.98 | 11.90 | 11.98 | 5,081 | +0.12(+1.02%) |
Jun 26, 2014 | 11.86 | 11.86 | 11.86 | 0 | +0.22(+1.88%) | |
Jun 25, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 2,540 | +0.09(+0.78%) |
Jun 24, 2014 | 11.82 | 11.82 | 11.55 | 11.55 | 672 | -0.11(-0.94%) |
Jun 23, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 140 | +0.01(+0.08%) |
Jun 19, 2014 | 11.65 | 11.65 | 11.65 | 0 | -0.11(-0.94%) | |
Jun 18, 2014 | 11.55 | 11.76 | 11.55 | 11.76 | 14,438 | +0.01(+0.09%) |
Jun 17, 2014 | 11.75 | 11.75 | 11.75 | 11.75 | 186 | -0.42(-3.45%) |
Jun 12, 2014 | 12.17 | 12.17 | 12.17 | 82 | +0.26(+2.18%) | |
Jun 11, 2014 | 11.91 | 11.91 | 11.91 | 11.91 | 110 | -0.29(-2.38%) |
Jun 10, 2014 | 12.20 | 12.20 | 12.20 | 12.20 | 206 | +0.04(+0.33%) |
Jun 04, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 20 | +0.21(+1.76%) |