Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.44 | 12.97 | 11.27 | 11.36 | 29,572 | -0.76(-6.27%) |
Apr 29, 2015 | 12.74 | 12.95 | 12.07 | 12.12 | 110,382 | -0.77(-5.97%) |
Apr 28, 2015 | 13.10 | 13.10 | 12.46 | 12.89 | 22,679 | -0.08(-0.62%) |
Apr 27, 2015 | 13.74 | 13.80 | 12.42 | 12.97 | 111,776 | -0.63(-4.63%) |
Apr 24, 2015 | 13.60 | 13.75 | 13.21 | 13.60 | 66,266 | +0.21(+1.57%) |
Apr 23, 2015 | 12.97 | 13.40 | 12.97 | 13.39 | 74,674 | +0.18(+1.36%) |
Apr 22, 2015 | 13.15 | 13.46 | 12.95 | 13.21 | 40,148 | -0.00(-0.04%) |
Apr 21, 2015 | 13.05 | 13.63 | 12.84 | 13.21 | 173,347 | +0.20(+1.50%) |
Apr 20, 2015 | 12.97 | 13.05 | 12.65 | 13.02 | 40,293 | +0.07(+0.54%) |
Apr 17, 2015 | 12.91 | 13.20 | 12.54 | 12.95 | 42,499 | -0.08(-0.61%) |
Apr 16, 2015 | 12.87 | 13.13 | 12.87 | 13.03 | 59,416 | +0.02(+0.15%) |
Apr 15, 2015 | 12.90 | 13.01 | 12.63 | 13.01 | 11,368 | +0.25(+1.96%) |
Apr 14, 2015 | 12.38 | 13.16 | 12.38 | 12.76 | 62,650 | +0.14(+1.11%) |
Apr 13, 2015 | 12.76 | 13.02 | 12.50 | 12.62 | 15,569 | -0.08(-0.63%) |
Apr 10, 2015 | 12.27 | 12.82 | 12.10 | 12.70 | 19,027 | +0.50(+4.10%) |
Apr 09, 2015 | 11.99 | 12.60 | 11.99 | 12.20 | 9,943 | +0.07(+0.58%) |
Apr 08, 2015 | 11.73 | 12.40 | 11.73 | 12.13 | 18,758 | +0.22(+1.85%) |
Apr 07, 2015 | 11.87 | 12.27 | 11.78 | 11.91 | 38,440 | +0.13(+1.10%) |
Apr 06, 2015 | 11.62 | 12.16 | 11.62 | 11.78 | 30,526 | +0.00(+0.00%) |
Apr 02, 2015 | 11.99 | 11.78 | 11.78 | 11.78 | 21,900 | -0.27(-2.24%) |
Apr 01, 2015 | 12.36 | 13.59 | 11.88 | 12.05 | 64,635 | -0.40(-3.21%) |
Mar 31, 2015 | 13.60 | 13.60 | 12.06 | 12.45 | 30,588 | -0.10(-0.80%) |
Mar 30, 2015 | 12.63 | 12.67 | 11.88 | 12.55 | 59,358 | +0.19(+1.50%) |
Mar 27, 2015 | 13.17 | 13.21 | 12.01 | 12.37 | 63,738 | -1.04(-7.79%) |
Mar 26, 2015 | 12.73 | 13.82 | 12.56 | 13.41 | 66,808 | +0.40(+3.07%) |
Mar 25, 2015 | 13.97 | 14.53 | 12.75 | 13.01 | 59,697 | -0.84(-6.06%) |
Mar 24, 2015 | 13.73 | 14.19 | 13.30 | 13.85 | 64,161 | +0.47(+3.51%) |
Mar 23, 2015 | 13.75 | 13.75 | 13.30 | 13.38 | 17,275 | -0.42(-3.04%) |
Mar 20, 2015 | 13.84 | 13.93 | 13.66 | 13.80 | 50,198 | +0.06(+0.44%) |
Mar 19, 2015 | 14.02 | 14.15 | 13.72 | 13.74 | 53,310 | -0.25(-1.79%) |
Mar 18, 2015 | 14.00 | 14.11 | 13.63 | 13.99 | 35,414 | +0.06(+0.43%) |
Mar 17, 2015 | 13.99 | 14.15 | 13.69 | 13.93 | 53,927 | +0.18(+1.31%) |
Mar 16, 2015 | 13.79 | 14.03 | 13.61 | 13.75 | 166,787 | +0.08(+0.59%) |
Mar 13, 2015 | 13.80 | 13.80 | 13.42 | 13.67 | 52,434 | +0.07(+0.51%) |
Mar 12, 2015 | 13.41 | 13.69 | 13.23 | 13.60 | 6,304 | +0.33(+2.49%) |
Mar 11, 2015 | 13.64 | 13.79 | 13.01 | 13.27 | 153,939 | -0.43(-3.14%) |
Mar 10, 2015 | 14.14 | 14.14 | 13.35 | 13.70 | 63,382 | -0.10(-0.72%) |
Mar 09, 2015 | 13.91 | 14.07 | 13.57 | 13.80 | 128,188 | +0.01(+0.07%) |
Mar 06, 2015 | 14.34 | 14.38 | 13.79 | 13.79 | 31,177 | -0.56(-3.90%) |
Mar 05, 2015 | 14.35 | 14.65 | 14.15 | 14.35 | 29,553 | -0.04(-0.28%) |
Mar 04, 2015 | 13.93 | 14.47 | 13.31 | 14.39 | 30,397 | +0.90(+6.67%) |
Mar 03, 2015 | 13.59 | 13.89 | 13.27 | 13.49 | 29,144 | -0.11(-0.81%) |
Mar 02, 2015 | 12.89 | 13.63 | 12.66 | 13.60 | 25,276 | +0.76(+5.92%) |
Feb 27, 2015 | 12.78 | 13.05 | 12.78 | 12.84 | 8,916 | -0.07(-0.54%) |
Feb 26, 2015 | 13.13 | 13.41 | 12.72 | 12.91 | 19,403 | -0.01(-0.08%) |
Feb 25, 2015 | 13.07 | 13.16 | 12.78 | 12.92 | 63,835 | -0.07(-0.54%) |
Feb 24, 2015 | 13.04 | 13.04 | 12.95 | 12.99 | 35,665 | -0.30(-2.26%) |
Feb 23, 2015 | 13.81 | 13.81 | 12.81 | 13.29 | 24,089 | -0.37(-2.71%) |
Feb 20, 2015 | 13.04 | 13.91 | 13.04 | 13.66 | 31,217 | +0.68(+5.24%) |
Feb 19, 2015 | 12.56 | 13.10 | 12.38 | 12.98 | 29,487 | +0.46(+3.67%) |
Feb 18, 2015 | 12.28 | 12.72 | 12.25 | 12.52 | 17,911 | +0.23(+1.87%) |
Feb 17, 2015 | 11.92 | 12.33 | 11.91 | 12.29 | 4,485 | +0.38(+3.19%) |
Feb 13, 2015 | 12.07 | 11.91 | 11.91 | 11.91 | 5,800 | -0.24(-1.98%) |
Feb 12, 2015 | 12.06 | 12.27 | 11.71 | 12.15 | 25,853 | +0.21(+1.76%) |
Feb 11, 2015 | 11.97 | 12.11 | 11.87 | 11.94 | 31,291 | +0.04(+0.34%) |
Feb 10, 2015 | 12.23 | 12.23 | 11.90 | 11.90 | 2,817 | -0.17(-1.41%) |
Feb 09, 2015 | 12.22 | 12.22 | 12.02 | 12.07 | 3,632 | -0.03(-0.25%) |
Feb 06, 2015 | 12.30 | 12.43 | 12.08 | 12.10 | 11,917 | -0.15(-1.22%) |
Feb 05, 2015 | 12.25 | 12.32 | 12.18 | 12.25 | 4,090 | +0.28(+2.34%) |
Feb 04, 2015 | 12.66 | 12.66 | 11.97 | 11.97 | 7,147 | -0.83(-6.48%) |
Feb 03, 2015 | 12.89 | 13.09 | 12.49 | 12.80 | 32,254 | +0.13(+1.03%) |
Feb 02, 2015 | 12.80 | 13.00 | 12.20 | 12.67 | 27,523 | -0.12(-0.94%) |
Jan 30, 2015 | 11.73 | 12.83 | 11.73 | 12.79 | 31,848 | +1.00(+8.48%) |
Jan 29, 2015 | 11.06 | 11.90 | 11.06 | 11.79 | 16,022 | +0.67(+6.03%) |
Jan 28, 2015 | 11.11 | 11.37 | 11.00 | 11.12 | 16,635 | +0.12(+1.09%) |
Jan 27, 2015 | 10.69 | 11.09 | 10.56 | 11.00 | 7,014 | +0.05(+0.46%) |
Jan 26, 2015 | 10.60 | 11.98 | 10.50 | 10.95 | 58,968 | +0.46(+4.39%) |
Jan 23, 2015 | 10.13 | 10.67 | 10.10 | 10.49 | 26,374 | +0.37(+3.66%) |
Jan 22, 2015 | 10.15 | 10.28 | 9.910 | 10.12 | 21,047 | +0.07(+0.70%) |
Jan 21, 2015 | 10.19 | 10.59 | 9.900 | 10.05 | 23,747 | -0.45(-4.29%) |
Jan 20, 2015 | 11.12 | 11.16 | 10.01 | 10.50 | 21,482 | -0.50(-4.55%) |
Jan 16, 2015 | 10.61 | 11.17 | 10.61 | 11.00 | 9,279 | +0.28(+2.61%) |
Jan 15, 2015 | 11.26 | 11.51 | 10.71 | 10.72 | 15,083 | -0.65(-5.72%) |
Jan 14, 2015 | 11.60 | 11.61 | 11.31 | 11.37 | 9,537 | -0.43(-3.64%) |
Jan 13, 2015 | 11.52 | 12.20 | 11.44 | 11.80 | 59,863 | +0.45(+3.96%) |
Jan 12, 2015 | 11.80 | 11.80 | 10.75 | 11.35 | 28,219 | -0.45(-3.81%) |
Jan 09, 2015 | 12.19 | 12.19 | 11.64 | 11.80 | 73,796 | -0.60(-4.84%) |
Jan 08, 2015 | 10.50 | 12.62 | 10.50 | 12.40 | 21,465 | +1.90(+18.10%) |
Jan 07, 2015 | 11.04 | 11.04 | 10.04 | 10.50 | 35,707 | -0.15(-1.41%) |
Jan 06, 2015 | 11.42 | 11.84 | 10.43 | 10.65 | 24,956 | -0.87(-7.51%) |
Jan 05, 2015 | 11.27 | 11.79 | 11.27 | 11.52 | 13,294 | -0.35(-2.99%) |
Jan 02, 2015 | 11.75 | 12.46 | 11.32 | 11.87 | 22,437 | +0.12(+1.02%) |
Dec 31, 2014 | 12.21 | 11.75 | 11.75 | 11.75 | 15,800 | -0.31(-2.57%) |
Dec 30, 2014 | 13.39 | 13.50 | 12.01 | 12.06 | 21,666 | -1.11(-8.43%) |
Dec 29, 2014 | 13.50 | 13.50 | 13.00 | 13.17 | 14,130 | -0.16(-1.20%) |
Dec 26, 2014 | 13.66 | 14.93 | 13.12 | 13.33 | 19,189 | -0.17(-1.26%) |
Dec 24, 2014 | 13.36 | 13.50 | 13.50 | 13.50 | 16,700 | +0.06(+0.45%) |
Dec 23, 2014 | 14.51 | 14.64 | 13.00 | 13.44 | 27,882 | -0.93(-6.47%) |
Dec 22, 2014 | 13.88 | 14.39 | 13.23 | 14.37 | 21,475 | +0.70(+5.12%) |
Dec 19, 2014 | 13.73 | 14.36 | 13.10 | 13.67 | 134,810 | -0.12(-0.87%) |
Dec 18, 2014 | 13.13 | 14.05 | 12.90 | 13.79 | 51,157 | +0.79(+6.08%) |
Dec 17, 2014 | 12.52 | 13.06 | 12.09 | 13.00 | 27,878 | +0.82(+6.73%) |
Dec 16, 2014 | 11.58 | 12.21 | 11.41 | 12.18 | 19,686 | +0.54(+4.64%) |
Dec 15, 2014 | 11.37 | 11.79 | 11.07 | 11.64 | 34,278 | +0.51(+4.58%) |
Dec 12, 2014 | 11.93 | 12.80 | 11.01 | 11.13 | 134,786 | -0.92(-7.63%) |
Dec 11, 2014 | 11.44 | 12.27 | 11.44 | 12.05 | 56,001 | +0.74(+6.54%) |
Dec 10, 2014 | 11.30 | 11.95 | 11.30 | 11.31 | 24,587 | +0.28(+2.54%) |
Dec 09, 2014 | 10.99 | 11.55 | 10.99 | 11.03 | 31,352 | +0.14(+1.29%) |
Dec 08, 2014 | 10.82 | 11.29 | 10.72 | 10.89 | 22,514 | +0.09(+0.83%) |
Dec 05, 2014 | 10.34 | 10.89 | 10.16 | 10.80 | 59,981 | +0.51(+4.96%) |
Dec 04, 2014 | 10.20 | 10.34 | 10.20 | 10.29 | 25,237 | +0.15(+1.48%) |
Dec 03, 2014 | 10.13 | 10.30 | 10.00 | 10.14 | 28,253 | +0.06(+0.60%) |
Dec 02, 2014 | 10.12 | 10.38 | 10.00 | 10.08 | 23,698 | +0.07(+0.70%) |
Dec 01, 2014 | 10.36 | 10.52 | 10.01 | 10.01 | 40,591 | -0.29(-2.82%) |
Nov 28, 2014 | 10.38 | 10.67 | 10.30 | 10.30 | 6,388 | -0.07(-0.68%) |
Nov 26, 2014 | 10.04 | 10.37 | 10.37 | 10.37 | 5,800 | +0.17(+1.67%) |
Nov 25, 2014 | 10.57 | 10.57 | 10.05 | 10.20 | 50,821 | -0.33(-3.13%) |
Nov 24, 2014 | 10.64 | 10.86 | 10.40 | 10.53 | 28,291 | +0.11(+1.06%) |
Nov 21, 2014 | 10.99 | 10.99 | 10.37 | 10.42 | 30,672 | -0.28(-2.62%) |
Nov 20, 2014 | 10.90 | 11.19 | 10.45 | 10.70 | 25,837 | -0.45(-4.04%) |
Nov 19, 2014 | 11.44 | 12.45 | 10.97 | 11.15 | 10,710 | -0.35(-3.04%) |
Nov 18, 2014 | 11.55 | 12.30 | 11.28 | 11.50 | 6,193 | +0.05(+0.44%) |
Nov 17, 2014 | 11.51 | 12.00 | 11.33 | 11.45 | 5,012 | +0.00(+0.00%) |
Nov 14, 2014 | 11.34 | 11.55 | 11.25 | 11.45 | 11,831 | -0.06(-0.52%) |
Nov 13, 2014 | 10.90 | 11.74 | 10.90 | 11.51 | 10,958 | +0.17(+1.50%) |
Nov 12, 2014 | 11.34 | 11.50 | 10.90 | 11.34 | 23,718 | -0.40(-3.41%) |
Nov 11, 2014 | 12.09 | 12.09 | 11.56 | 11.74 | 20,975 | -0.19(-1.59%) |
Nov 10, 2014 | 12.00 | 12.00 | 11.80 | 11.93 | 23,512 | -0.07(-0.58%) |
Nov 07, 2014 | 12.04 | 12.05 | 11.85 | 12.00 | 25,469 | +0.01(+0.08%) |
Nov 06, 2014 | 11.70 | 12.26 | 11.45 | 11.99 | 23,943 | +0.62(+5.45%) |
Nov 05, 2014 | 10.67 | 11.58 | 10.66 | 11.37 | 21,552 | +0.74(+6.96%) |
Nov 04, 2014 | 10.68 | 10.71 | 10.41 | 10.63 | 22,947 | -0.32(-2.92%) |
Nov 03, 2014 | 11.24 | 11.24 | 10.70 | 10.95 | 28,297 | +0.16(+1.48%) |
Oct 31, 2014 | 11.16 | 11.69 | 10.51 | 10.79 | 68,424 | -0.11(-1.01%) |
Oct 30, 2014 | 11.93 | 12.00 | 10.90 | 10.90 | 21,388 | -0.49(-4.30%) |
Oct 29, 2014 | 11.43 | 11.97 | 11.27 | 11.39 | 11,648 | -0.10(-0.87%) |
Oct 28, 2014 | 11.25 | 12.51 | 11.24 | 11.49 | 21,264 | +0.24(+2.13%) |
Oct 27, 2014 | 11.12 | 11.44 | 11.25 | 11.25 | 43,332 | +0.00(+0.00%) |
Oct 24, 2014 | 11.21 | 11.49 | 11.04 | 11.25 | 27,340 | -0.01(-0.09%) |
Oct 23, 2014 | 11.35 | 11.47 | 11.05 | 11.26 | 43,817 | -0.08(-0.71%) |
Oct 22, 2014 | 11.47 | 11.61 | 11.25 | 11.34 | 23,028 | +0.04(+0.35%) |
Oct 21, 2014 | 11.17 | 11.44 | 11.09 | 11.30 | 37,680 | +0.13(+1.16%) |
Oct 20, 2014 | 11.34 | 11.30 | 11.11 | 11.17 | 12,140 | -0.13(-1.15%) |
Oct 17, 2014 | 11.94 | 12.08 | 11.26 | 11.30 | 29,852 | -0.60(-5.04%) |
Oct 16, 2014 | 11.95 | 12.00 | 11.95 | 11.90 | 17,943 | -0.09(-0.75%) |
Oct 15, 2014 | 11.24 | 12.32 | 11.24 | 11.99 | 25,753 | +0.53(+4.62%) |
Oct 14, 2014 | 11.03 | 11.46 | 10.66 | 11.46 | 20,989 | +0.45(+4.09%) |
Oct 13, 2014 | 11.15 | 11.15 | 10.85 | 11.01 | 10,973 | -0.07(-0.63%) |
Oct 10, 2014 | 12.50 | 12.50 | 11.08 | 11.08 | 19,321 | -1.39(-11.15%) |
Oct 09, 2014 | 13.35 | 13.51 | 12.34 | 12.47 | 37,797 | -0.83(-6.24%) |
Oct 08, 2014 | 12.86 | 13.95 | 12.55 | 13.30 | 44,862 | +0.40(+3.10%) |
Oct 07, 2014 | 12.82 | 12.95 | 12.25 | 12.90 | 66,464 | -0.05(-0.39%) |
Oct 06, 2014 | 13.03 | 13.20 | 12.57 | 12.95 | 55,166 | -0.07(-0.54%) |
Oct 03, 2014 | 12.52 | 13.71 | 12.52 | 13.02 | 30,847 | +0.53(+4.24%) |
Oct 02, 2014 | 12.42 | 12.93 | 11.05 | 12.49 | 38,709 | +0.07(+0.56%) |
Oct 01, 2014 | 13.16 | 13.77 | 11.97 | 12.42 | 145,015 | -0.71(-5.41%) |
Sep 30, 2014 | 13.70 | 14.28 | 12.61 | 13.13 | 451,269 | -0.61(-4.44%) |
Sep 29, 2014 | 12.06 | 14.21 | 12.06 | 13.74 | 86,031 | +1.63(+13.46%) |
Sep 26, 2014 | 11.80 | 12.41 | 11.57 | 12.11 | 40,429 | +0.31(+2.63%) |
Sep 25, 2014 | 12.15 | 12.15 | 11.02 | 11.80 | 80,230 | -0.32(-2.64%) |
Sep 24, 2014 | 11.30 | 12.24 | 11.05 | 12.12 | 46,705 | +1.10(+9.98%) |
Sep 23, 2014 | 10.44 | 11.59 | 10.01 | 11.02 | 50,384 | +0.91(+9.00%) |
Sep 22, 2014 | 10.81 | 10.94 | 10.00 | 10.11 | 38,535 | -0.78(-7.16%) |
Sep 19, 2014 | 11.99 | 11.99 | 10.89 | 10.89 | 71,854 | -0.46(-4.05%) |
Sep 18, 2014 | 12.09 | 12.09 | 11.25 | 11.35 | 23,451 | +0.04(+0.35%) |
Sep 17, 2014 | 11.28 | 11.66 | 11.13 | 11.31 | 28,485 | -0.09(-0.79%) |
Sep 16, 2014 | 11.86 | 11.86 | 10.93 | 11.40 | 37,332 | -0.28(-2.40%) |
Sep 15, 2014 | 12.81 | 12.85 | 10.50 | 11.68 | 109,609 | -1.11(-8.68%) |
Sep 12, 2014 | 13.74 | 14.09 | 12.55 | 12.79 | 67,498 | -1.18(-8.45%) |
Sep 11, 2014 | 14.25 | 14.44 | 13.01 | 13.97 | 79,974 | -0.70(-4.77%) |
Sep 10, 2014 | 15.39 | 15.39 | 14.50 | 14.67 | 28,118 | -0.35(-2.33%) |
Sep 09, 2014 | 15.67 | 15.67 | 14.74 | 15.02 | 43,307 | -0.39(-2.56%) |
Sep 08, 2014 | 15.75 | 16.20 | 15.02 | 15.41 | 153,649 | -0.15(-0.93%) |
Sep 05, 2014 | 15.00 | 16.45 | 14.90 | 15.56 | 95,339 | +0.76(+5.14%) |
Sep 04, 2014 | 14.44 | 14.44 | 14.24 | 14.80 | 58,984 | +0.36(+2.49%) |
Sep 03, 2014 | 14.88 | 14.88 | 14.05 | 14.44 | 80,840 | +0.64(+4.64%) |
Sep 02, 2014 | 13.25 | 13.96 | 13.05 | 13.80 | 75,980 | +0.79(+6.07%) |
Aug 29, 2014 | 13.05 | 13.01 | 13.01 | 13.01 | 45,800 | -0.06(-0.46%) |
Aug 28, 2014 | 13.05 | 13.14 | 13.00 | 13.07 | 34,152 | +0.07(+0.54%) |
Aug 27, 2014 | 13.00 | 13.19 | 13.00 | 13.00 | 16,458 | -0.01(-0.08%) |
Aug 26, 2014 | 13.06 | 13.10 | 13.00 | 13.01 | 54,016 | -0.04(-0.31%) |
Aug 25, 2014 | 13.08 | 13.10 | 13.01 | 13.05 | 41,765 | +0.01(+0.04%) |
Aug 22, 2014 | 13.00 | 13.08 | 13.07 | 13.04 | 24,017 | -0.02(-0.19%) |
Aug 21, 2014 | 13.00 | 13.08 | 12.95 | 13.07 | 14,987 | +0.06(+0.46%) |
Aug 20, 2014 | 13.07 | 13.07 | 12.95 | 13.01 | 14,185 | -0.06(-0.46%) |
Aug 19, 2014 | 13.00 | 13.07 | 12.98 | 13.07 | 14,813 | +0.03(+0.19%) |
Aug 18, 2014 | 13.10 | 13.10 | 12.91 | 13.04 | 39,751 | -0.04(-0.27%) |
Aug 15, 2014 | 13.15 | 13.25 | 13.15 | 13.08 | 43,862 | -0.02(-0.15%) |
Aug 14, 2014 | 13.00 | 13.10 | 12.91 | 13.10 | 28,646 | +0.10(+0.77%) |
Aug 13, 2014 | 13.10 | 13.10 | 12.90 | 13.00 | 132,880 | -0.08(-0.61%) |
Aug 12, 2014 | 13.14 | 13.25 | 13.00 | 13.08 | 236,303 | -0.06(-0.46%) |
Aug 11, 2014 | 13.01 | 13.20 | 13.00 | 13.14 | 68,665 | +0.14(+1.08%) |
Aug 08, 2014 | 13.01 | 13.05 | 12.95 | 13.00 | 11,036 | +0.00(+0.00%) |
Aug 07, 2014 | 13.01 | 13.05 | 12.90 | 13.00 | 160,740 | -0.00(-0.00%) |
Aug 06, 2014 | 13.00 | 13.25 | 12.90 | 13.00 | 97,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.00 | 13.12 | 12.85 | 13.00 | 80,253 | -0.02(-0.15%) |
Aug 04, 2014 | 12.95 | 13.25 | 12.95 | 13.02 | 163,190 | +0.02(+0.15%) |