Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.09(+0.82%) | |
May 27, 2015 | 10.31 | 10.31 | 10.31 | 16 | -0.13(-1.29%) | |
May 21, 2015 | 10.45 | 10.45 | 10.45 | 52 | -0.33(-3.06%) | |
May 19, 2015 | 10.78 | 10.78 | 10.78 | 1 | +0.09(+0.84%) | |
May 15, 2015 | 10.69 | 10.69 | 10.69 | 0 | +0.09(+0.85%) | |
May 13, 2015 | 10.60 | 10.60 | 10.60 | 0 | +0.20(+1.92%) | |
May 11, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.03(+0.29%) | |
May 08, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 680 | +0.19(+1.87%) |
May 07, 2015 | 10.18 | 10.18 | 10.18 | 10.18 | 1,500 | -0.19(-1.83%) |
Apr 30, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.43(-3.98%) | |
Apr 28, 2015 | 10.80 | 10.80 | 10.80 | 0 | +0.04(+0.37%) | |
Apr 24, 2015 | 10.76 | 10.76 | 10.76 | 65 | -0.00(-0.03%) | |
Apr 23, 2015 | 10.77 | 10.81 | 10.75 | 10.76 | 18,490 | -0.12(-1.08%) |
Apr 22, 2015 | 10.88 | 10.88 | 10.88 | 10.88 | 1,850 | +0.05(+0.46%) |
Apr 21, 2015 | 10.84 | 10.84 | 10.82 | 10.83 | 6,207 | +0.25(+2.40%) |
Apr 20, 2015 | 10.57 | 10.58 | 10.57 | 10.58 | 52,692 | +0.15(+1.45%) |
Apr 17, 2015 | 10.46 | 10.46 | 10.42 | 10.43 | 159,180 | -0.09(-0.90%) |
Apr 15, 2015 | 10.52 | 10.52 | 10.52 | 0 | -0.02(-0.19%) | |
Apr 14, 2015 | 10.54 | 10.54 | 10.54 | 10.54 | 1,026 | -0.01(-0.09%) |
Apr 10, 2015 | 10.55 | 10.55 | 10.55 | 50 | +0.09(+0.86%) | |
Apr 09, 2015 | 10.46 | 10.46 | 10.46 | 10.46 | 1,624 | +0.24(+2.30%) |
Apr 08, 2015 | 10.22 | 10.22 | 10.22 | 10.22 | 66,000 | +0.07(+0.74%) |
Apr 06, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.07(-0.68%) | |
Apr 02, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.24(+2.40%) | |
Apr 01, 2015 | 10.11 | 10.11 | 9.980 | 9.980 | 2,400 | -0.20(-1.96%) |
Mar 31, 2015 | 10.17 | 10.18 | 10.17 | 10.18 | 452 | -0.32(-3.05%) |
Mar 26, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.60%) | |
Mar 25, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 720 | -0.05(-0.43%) |
Mar 24, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | -0.10(-0.94%) |
Mar 23, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 16,521 | +0.15(+1.43%) |
Mar 20, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 108 | +0.15(+1.43%) |
Mar 19, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 120 | -0.24(-2.25%) |
Mar 17, 2015 | 10.65 | 10.65 | 10.65 | 0 | -0.01(-0.09%) | |
Mar 16, 2015 | 10.66 | 10.66 | 10.66 | 10.66 | 610 | +0.36(+3.50%) |
Mar 10, 2015 | 10.30 | 10.30 | 10.30 | 0 | -0.12(-1.15%) | |
Mar 06, 2015 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) | |
Mar 03, 2015 | 10.42 | 10.42 | 10.42 | 10 | -0.13(-1.23%) | |
Feb 27, 2015 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) | |
Feb 26, 2015 | 10.55 | 10.55 | 10.53 | 10.53 | 200 | +0.23(+2.23%) |
Feb 25, 2015 | 10.34 | 10.34 | 10.30 | 10.30 | 720 | -0.03(-0.29%) |
Feb 24, 2015 | 10.30 | 10.30 | 10.29 | 10.33 | 62,064 | +0.06(+0.60%) |
Feb 23, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 185 | +0.11(+1.06%) |
Feb 20, 2015 | 10.15 | 10.19 | 10.15 | 10.16 | 1,860 | +0.04(+0.40%) |
Feb 19, 2015 | 10.08 | 10.16 | 10.08 | 10.12 | 97,791 | -0.03(-0.32%) |
Feb 18, 2015 | 10.14 | 10.15 | 10.14 | 10.15 | 183,500 | +0.52(+5.43%) |
Feb 13, 2015 | 9.630 | 9.630 | 9.630 | 10 | +0.18(+1.93%) | |
Feb 12, 2015 | 9.390 | 9.448 | 9.390 | 9.448 | 1,102 | +0.11(+1.18%) |
Feb 11, 2015 | 9.430 | 9.430 | 9.338 | 9.338 | 800 | +0.05(+0.55%) |
Feb 09, 2015 | 9.287 | 9.287 | 9.287 | 0 | +0.56(+6.38%) | |
Feb 04, 2015 | 8.730 | 8.730 | 8.730 | 3 | +0.07(+0.81%) | |
Feb 03, 2015 | 8.800 | 8.830 | 8.650 | 8.660 | 94,000 | +0.03(+0.35%) |
Feb 02, 2015 | 8.560 | 8.630 | 8.560 | 8.630 | 267 | +0.09(+1.05%) |
Jan 30, 2015 | 8.540 | 8.540 | 8.540 | 8.540 | 158 | -0.27(-3.06%) |
Jan 28, 2015 | 9.080 | 9.080 | 8.810 | 8.810 | 3,541 | +0.02(+0.25%) |
Jan 27, 2015 | 8.825 | 8.812 | 8.788 | 8.788 | 15,300 | +0.04(+0.47%) |
Jan 23, 2015 | 8.746 | 8.746 | 8.746 | 78 | -0.11(-1.28%) | |
Jan 22, 2015 | 8.730 | 8.860 | 8.730 | 8.860 | 21,300 | +0.48(+5.73%) |
Jan 12, 2015 | 8.380 | 8.380 | 8.380 | 9 | -0.03(-0.36%) | |
Jan 08, 2015 | 8.410 | 8.410 | 8.410 | 40 | -0.02(-0.21%) | |
Jan 06, 2015 | 8.428 | 8.428 | 8.428 | 166 | -0.10(-1.20%) | |
Jan 05, 2015 | 8.530 | 8.530 | 8.530 | 8.530 | 11,248 | -0.23(-2.63%) |
Jan 02, 2015 | 8.760 | 8.760 | 8.760 | 8.760 | 500 | -0.10(-1.13%) |
Dec 30, 2014 | 8.860 | 8.860 | 8.860 | 0 | -0.02(-0.23%) | |
Dec 29, 2014 | 8.910 | 8.910 | 8.854 | 8.880 | 500 | -0.02(-0.22%) |
Dec 18, 2014 | 8.900 | 8.900 | 8.900 | 0 | +0.17(+1.95%) | |
Dec 15, 2014 | 8.890 | 8.890 | 8.730 | 8.730 | 908 | -0.32(-3.54%) |
Dec 12, 2014 | 9.030 | 9.050 | 9.030 | 9.050 | 800 | -0.04(-0.44%) |
Dec 10, 2014 | 9.090 | 9.090 | 9.090 | 0 | -0.29(-3.12%) | |
Dec 05, 2014 | 9.383 | 9.383 | 9.383 | 0 | +0.08(+0.89%) | |
Dec 03, 2014 | 9.300 | 9.300 | 9.300 | 55 | -0.08(-0.85%) | |
Dec 01, 2014 | 9.380 | 9.380 | 9.380 | 51 | -0.03(-0.34%) | |
Nov 28, 2014 | 9.412 | 9.412 | 9.412 | 9.412 | 120 | +0.06(+0.66%) |
Nov 25, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.18(+1.96%) | |
Nov 20, 2014 | 9.170 | 9.170 | 9.170 | 0 | -0.03(-0.28%) | |
Nov 18, 2014 | 9.196 | 9.196 | 9.196 | 0 | -0.14(-1.48%) | |
Nov 13, 2014 | 9.334 | 9.334 | 9.334 | 0 | +0.11(+1.24%) | |
Nov 12, 2014 | 9.220 | 9.220 | 9.220 | 9.220 | 100 | +0.03(+0.33%) |
Nov 11, 2014 | 9.210 | 9.210 | 9.160 | 9.190 | 2,072 | +0.13(+1.43%) |
Nov 10, 2014 | 9.030 | 9.060 | 9.030 | 9.060 | 3,540 | +0.00(+0.00%) |
Nov 07, 2014 | 9.010 | 9.060 | 9.010 | 9.060 | 3,036 | -0.07(-0.77%) |
Nov 06, 2014 | 9.100 | 9.130 | 9.100 | 9.130 | 991 | +0.02(+0.22%) |
Nov 05, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 212 | -0.06(-0.65%) |
Nov 04, 2014 | 9.120 | 9.170 | 9.120 | 9.170 | 35,216 | -0.04(-0.43%) |
Nov 03, 2014 | 9.200 | 9.210 | 9.160 | 9.210 | 979 | +0.32(+3.57%) |
Oct 23, 2014 | 8.893 | 8.893 | 8.893 | 50 | -0.01(-0.08%) | |
Oct 20, 2014 | 8.860 | 8.970 | 8.860 | 8.900 | 5,242 | +0.20(+2.30%) |
Oct 17, 2014 | 8.590 | 8.780 | 8.590 | 8.700 | 42,085 | -0.31(-3.44%) |
Oct 16, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 85,500 | +0.01(+0.11%) |
Oct 14, 2014 | 9.100 | 9.100 | 9.000 | 9.000 | 758 | +0.00(+0.00%) |
Oct 13, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 742 | -0.04(-0.44%) |
Oct 10, 2014 | 9.050 | 9.106 | 9.040 | 9.040 | 1,500 | -0.02(-0.22%) |
Oct 09, 2014 | 9.170 | 9.190 | 9.060 | 9.060 | 484 | -0.20(-2.14%) |
Oct 08, 2014 | 9.258 | 9.258 | 9.258 | 9.258 | 1,500 | -0.11(-1.20%) |
Oct 03, 2014 | 9.370 | 9.370 | 9.370 | 14,100 | +0.07(+0.75%) | |
Oct 02, 2014 | 9.380 | 9.380 | 9.300 | 9.300 | 1,000 | -0.14(-1.48%) |
Oct 01, 2014 | 9.520 | 9.520 | 9.440 | 9.440 | 31,000 | -0.38(-3.85%) |
Sep 30, 2014 | 9.818 | 9.818 | 9.818 | 9.818 | 235 | -0.02(-0.22%) |
Sep 25, 2014 | 9.840 | 9.840 | 9.840 | 42,700 | -0.06(-0.61%) | |
Sep 23, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Sep 19, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
Sep 18, 2014 | 9.840 | 9.840 | 9.840 | 9.840 | 507 | +0.01(+0.10%) |
Sep 17, 2014 | 9.830 | 9.830 | 9.830 | 9.830 | 300 | -0.08(-0.81%) |
Sep 11, 2014 | 9.910 | 9.910 | 9.910 | 0 | +0.16(+1.68%) | |
Sep 09, 2014 | 9.746 | 9.746 | 9.746 | 829 | +0.08(+0.79%) | |
Sep 08, 2014 | 9.779 | 9.779 | 9.670 | 9.670 | 1,300 | +0.05(+0.52%) |
Sep 05, 2014 | 9.683 | 9.683 | 9.620 | 9.620 | 10,936 | -0.23(-2.35%) |
Sep 04, 2014 | 9.824 | 9.852 | 9.824 | 9.852 | 227 | +0.10(+1.05%) |
Sep 03, 2014 | 9.697 | 9.750 | 9.697 | 9.750 | 1,410 | +0.19(+1.99%) |
Sep 02, 2014 | 9.580 | 9.580 | 9.560 | 9.560 | 1,100 | -0.10(-1.06%) |
Aug 29, 2014 | 9.663 | 9.663 | 9.663 | 0 | -0.07(-0.74%) | |
Aug 27, 2014 | 9.735 | 9.735 | 9.735 | 0 | +0.04(+0.36%) | |
Aug 26, 2014 | 9.700 | 9.700 | 9.700 | 9.700 | 4,550 | -0.04(-0.41%) |
Aug 25, 2014 | 9.740 | 9.740 | 9.740 | 9.740 | 250 | -0.05(-0.51%) |
Aug 19, 2014 | 9.790 | 9.790 | 9.790 | 0 | +0.05(+0.51%) | |
Aug 18, 2014 | 9.820 | 9.820 | 9.740 | 9.740 | 400 | -0.02(-0.20%) |
Aug 15, 2014 | 9.760 | 9.520 | 9.760 | 23,850 | +0.24(+2.52%) | |
Aug 08, 2014 | 9.520 | 9.520 | 9.520 | 0 | +0.05(+0.53%) | |
Aug 07, 2014 | 9.470 | 9.470 | 9.470 | 9.470 | 25,509 | -0.28(-2.90%) |
Aug 05, 2014 | 9.752 | 9.752 | 9.752 | 0 | -0.15(-1.49%) | |
Aug 04, 2014 | 9.880 | 9.900 | 9.730 | 9.900 | 1,318 | -0.08(-0.84%) |
Jul 29, 2014 | 9.984 | 9.984 | 9.984 | 0 | -0.02(-0.16%) | |
Jul 28, 2014 | 9.900 | 10.00 | 9.900 | 10.00 | 2,215 | +0.28(+2.88%) |
Jul 24, 2014 | 9.720 | 9.720 | 9.720 | 0 | +0.12(+1.25%) | |
Jul 23, 2014 | 9.600 | 9.600 | 9.600 | 9.600 | 235 | -0.15(-1.54%) |
Jul 21, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Jul 18, 2014 | 9.757 | 9.757 | 9.750 | 9.750 | 600 | +0.00(+0.00%) |
Jul 17, 2014 | 9.710 | 9.800 | 9.710 | 9.750 | 12,501 | +0.23(+2.42%) |
Jul 11, 2014 | 9.520 | 9.520 | 9.520 | 40 | -0.08(-0.83%) | |
Jul 09, 2014 | 9.600 | 9.600 | 9.600 | 76,000 | -0.02(-0.21%) | |
Jul 07, 2014 | 9.620 | 9.620 | 9.620 | 44 | +0.00(+0.00%) | |
Jul 03, 2014 | 9.620 | 9.620 | 9.620 | 0 | -0.07(-0.68%) | |
Jul 02, 2014 | 9.686 | 9.686 | 9.686 | 9.686 | 790 | -0.01(-0.15%) |
Jul 01, 2014 | 9.701 | 9.701 | 9.701 | 9.701 | 101 | +0.15(+1.54%) |
Jun 30, 2014 | 9.554 | 9.610 | 9.554 | 9.554 | 1,242 | +0.10(+1.10%) |
Jun 27, 2014 | 9.490 | 9.490 | 9.450 | 9.450 | 300 | -0.01(-0.11%) |
Jun 25, 2014 | 9.460 | 9.460 | 9.460 | 0 | -0.09(-0.94%) | |
Jun 23, 2014 | 9.550 | 9.550 | 9.550 | 0 | -0.42(-4.21%) | |
Jun 20, 2014 | 9.730 | 9.970 | 9.670 | 9.970 | 3,845 | +0.41(+4.29%) |
Jun 19, 2014 | 9.560 | 9.613 | 9.560 | 9.560 | 2,793 | +0.09(+0.95%) |
Jun 18, 2014 | 9.450 | 9.470 | 9.450 | 9.470 | 500 | +0.05(+0.53%) |
Jun 16, 2014 | 9.420 | 9.420 | 9.420 | 49 | -0.01(-0.11%) | |
Jun 13, 2014 | 9.394 | 9.430 | 9.390 | 9.430 | 40,300 | +0.25(+2.72%) |
Jun 11, 2014 | 9.180 | 9.180 | 9.180 | 37,021 | -0.09(-0.97%) | |
Jun 06, 2014 | 9.270 | 9.270 | 9.270 | 9.270 | 5 | +0.00(+0.00%) |
Jun 05, 2014 | 9.270 | 9.270 | 9.270 | 9.270 | 204 | +0.01(+0.11%) |
Jun 04, 2014 | 9.260 | 9.260 | 9.227 | 9.260 | 55,129 | +0.02(+0.22%) |