Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.77 | 11.82 | 11.82 | 11.82 | 5,206 | +0.04(+0.32%) |
May 28, 2015 | 11.52 | 11.95 | 11.49 | 11.79 | 4,579 | +0.35(+3.07%) |
May 27, 2015 | 11.43 | 11.43 | 11.43 | 11.43 | 244 | -0.35(-3.01%) |
May 22, 2015 | 11.80 | 11.79 | 11.79 | 11.79 | 53 | +0.07(+0.58%) |
May 21, 2015 | 11.66 | 11.72 | 11.59 | 11.72 | 16,221 | -0.08(-0.65%) |
May 19, 2015 | 11.64 | 11.80 | 11.80 | 11.80 | 18 | +0.44(+3.87%) |
May 18, 2015 | 11.27 | 11.45 | 11.12 | 11.36 | 1,721 | -0.50(-4.21%) |
May 14, 2015 | 11.83 | 11.86 | 11.86 | 11.86 | 828 | -0.23(-1.89%) |
May 13, 2015 | 12.09 | 12.09 | 12.09 | 12.09 | 662 | +0.05(+0.42%) |
May 12, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 750 | +0.03(+0.21%) |
May 11, 2015 | 12.01 | 12.02 | 12.01 | 12.01 | 2,269 | -0.07(-0.56%) |
May 08, 2015 | 12.17 | 12.17 | 11.84 | 12.08 | 10,864 | -0.06(-0.49%) |
May 07, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 118 | -0.04(-0.35%) |
May 06, 2015 | 12.20 | 12.21 | 12.18 | 12.18 | 907 | -0.08(-0.62%) |
May 05, 2015 | 12.36 | 12.36 | 12.25 | 12.25 | 1,656 | -0.08(-0.68%) |
May 04, 2015 | 12.30 | 12.34 | 12.30 | 12.34 | 3,571 | +0.08(+0.62%) |
May 01, 2015 | 12.25 | 12.46 | 12.17 | 12.26 | 30,497 | +0.02(+0.14%) |
Apr 30, 2015 | 12.20 | 12.29 | 12.20 | 12.25 | 11,726 | -0.01(-0.07%) |
Apr 29, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 120 | +0.13(+1.05%) |
Apr 28, 2015 | 12.24 | 12.24 | 12.13 | 12.13 | 1,154 | -0.04(-0.35%) |
Apr 27, 2015 | 12.55 | 12.55 | 12.14 | 12.17 | 3,705 | -0.25(-2.04%) |
Apr 24, 2015 | 12.42 | 12.42 | 12.41 | 12.42 | 2,581 | +0.16(+1.31%) |
Apr 23, 2015 | 12.39 | 12.42 | 12.15 | 12.26 | 14,666 | -0.08(-0.62%) |
Apr 21, 2015 | 12.33 | 12.34 | 12.34 | 12.34 | 7 | +0.05(+0.41%) |
Apr 20, 2015 | 12.47 | 12.47 | 12.14 | 12.29 | 2,851 | -0.17(-1.36%) |
Apr 17, 2015 | 12.21 | 12.46 | 12.21 | 12.46 | 4,691 | +0.13(+1.03%) |
Apr 16, 2015 | 12.25 | 12.33 | 12.25 | 12.33 | 1,374 | +0.08(+0.69%) |
Apr 15, 2015 | 12.13 | 12.25 | 12.13 | 12.25 | 2,129 | +0.20(+1.68%) |
Apr 14, 2015 | 12.04 | 12.04 | 12.04 | 12.04 | 183 | +0.04(+0.35%) |
Apr 13, 2015 | 11.99 | 12.00 | 11.99 | 12.00 | 1,230 | +0.08(+0.71%) |
Apr 10, 2015 | 11.92 | 11.92 | 11.91 | 11.92 | 6,529 | +0.04(+0.36%) |
Apr 09, 2015 | 11.85 | 11.87 | 11.84 | 11.87 | 1,448 | +0.02(+0.14%) |
Apr 08, 2015 | 11.84 | 11.86 | 11.83 | 11.86 | 1,328 | +0.03(+0.21%) |
Apr 07, 2015 | 11.83 | 11.91 | 11.83 | 11.83 | 2,315 | +0.03(+0.22%) |
Apr 06, 2015 | 11.83 | 11.83 | 11.81 | 11.81 | 248 | -0.04(-0.36%) |
Apr 02, 2015 | 11.86 | 11.85 | 11.85 | 11.85 | 5,206 | +0.09(+0.79%) |
Apr 01, 2015 | 11.83 | 11.87 | 11.75 | 11.76 | 29,002 | -0.05(-0.43%) |
Mar 31, 2015 | 11.82 | 11.84 | 11.75 | 11.81 | 3,768 | -0.03(-0.29%) |
Mar 30, 2015 | 11.83 | 11.87 | 11.79 | 11.84 | 4,615 | -0.08(-0.64%) |
Mar 27, 2015 | 11.83 | 11.92 | 11.83 | 11.92 | 1,573 | +0.08(+0.71%) |
Mar 25, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 43 | -0.02(-0.14%) |
Mar 24, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 164 | +0.06(+0.50%) |
Mar 23, 2015 | 11.51 | 11.83 | 11.51 | 11.79 | 3,321 | -0.13(-1.06%) |
Mar 20, 2015 | 11.86 | 11.92 | 11.86 | 11.92 | 1,183 | +0.08(+0.71%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.83 | 11.83 | 597 | -0.21(-1.73%) |
Mar 16, 2015 | 12.04 | 12.04 | 12.04 | 12.04 | 86 | +0.01(+0.12%) |
Mar 13, 2015 | 11.83 | 12.04 | 11.83 | 12.03 | 1,656 | +0.01(+0.07%) |
Mar 12, 2015 | 11.81 | 12.02 | 11.75 | 12.02 | 2,767 | +0.21(+1.75%) |
Mar 11, 2015 | 11.62 | 11.81 | 11.62 | 11.81 | 1,236 | +0.17(+1.49%) |
Mar 10, 2015 | 11.49 | 11.65 | 11.49 | 11.64 | 3,879 | +0.12(+1.03%) |
Mar 09, 2015 | 11.41 | 11.87 | 10.18 | 11.52 | 16,314 | -0.23(-1.94%) |
Mar 06, 2015 | 11.84 | 12.04 | 11.69 | 11.75 | 5,631 | +0.03(+0.22%) |
Mar 05, 2015 | 12.06 | 12.06 | 11.62 | 11.72 | 9,255 | -0.41(-3.35%) |
Mar 04, 2015 | 11.98 | 12.13 | 11.71 | 12.13 | 39,080 | +0.44(+3.76%) |
Mar 03, 2015 | 12.04 | 12.04 | 11.69 | 11.69 | 4,690 | -0.37(-3.08%) |
Mar 02, 2015 | 12.03 | 12.09 | 11.67 | 12.06 | 26,338 | +0.14(+1.13%) |
Feb 27, 2015 | 11.99 | 12.00 | 11.92 | 11.92 | 1,125 | +0.08(+0.71%) |
Feb 26, 2015 | 11.84 | 11.84 | 11.84 | 11.84 | 169 | -0.27(-2.23%) |
Feb 25, 2015 | 12.14 | 12.17 | 11.63 | 12.11 | 8,816 | +0.10(+0.84%) |
Feb 24, 2015 | 12.00 | 12.01 | 11.66 | 12.01 | 16,835 | +0.28(+2.38%) |
Feb 23, 2015 | 11.61 | 11.93 | 11.61 | 11.73 | 7,456 | -0.27(-2.25%) |
Feb 20, 2015 | 11.81 | 12.00 | 11.21 | 12.00 | 12,917 | +0.20(+1.72%) |
Feb 19, 2015 | 12.14 | 12.17 | 11.70 | 11.80 | 9,315 | +0.05(+0.43%) |
Feb 18, 2015 | 12.16 | 12.16 | 11.71 | 11.75 | 4,757 | -0.30(-2.52%) |
Feb 17, 2015 | 12.14 | 12.25 | 11.70 | 12.05 | 4,090 | -0.16(-1.32%) |
Feb 13, 2015 | 12.19 | 12.21 | 12.21 | 12.21 | 11,359 | +0.26(+2.19%) |
Feb 12, 2015 | 12.25 | 12.30 | 11.62 | 11.95 | 18,719 | -0.29(-2.35%) |
Feb 11, 2015 | 12.03 | 12.34 | 11.84 | 12.24 | 22,240 | -0.20(-1.63%) |
Feb 10, 2015 | 12.25 | 12.47 | 12.25 | 12.44 | 25,516 | +0.30(+2.44%) |
Feb 09, 2015 | 12.63 | 12.99 | 11.30 | 12.14 | 8,435 | -0.28(-2.24%) |
Feb 06, 2015 | 11.92 | 12.89 | 11.38 | 12.42 | 8,119 | +0.44(+3.67%) |
Feb 05, 2015 | 11.44 | 13.55 | 11.28 | 11.98 | 9,592 | +0.63(+5.51%) |
Feb 04, 2015 | 11.24 | 11.66 | 10.91 | 11.36 | 38,036 | +0.12(+1.05%) |
Feb 03, 2015 | 11.17 | 11.24 | 10.83 | 11.24 | 27,802 | +0.05(+0.45%) |
Feb 02, 2015 | 11.11 | 11.20 | 10.99 | 11.19 | 21,409 | +0.08(+0.68%) |
Jan 30, 2015 | 10.88 | 11.11 | 10.88 | 11.11 | 2,566 | +0.06(+0.53%) |
Jan 29, 2015 | 11.00 | 11.22 | 10.33 | 11.05 | 17,702 | -0.08(-0.68%) |
Jan 28, 2015 | 10.90 | 11.13 | 10.88 | 11.13 | 17,166 | +0.25(+2.25%) |
Jan 27, 2015 | 11.19 | 11.19 | 10.89 | 10.89 | 3,246 | -0.33(-2.94%) |
Jan 26, 2015 | 11.35 | 11.35 | 11.03 | 11.21 | 1,398 | -0.08(-0.75%) |
Jan 23, 2015 | 11.16 | 11.32 | 11.00 | 11.30 | 25,315 | +0.10(+0.91%) |
Jan 22, 2015 | 11.53 | 12.25 | 10.97 | 11.20 | 19,064 | +0.21(+1.92%) |
Jan 21, 2015 | 10.99 | 11.11 | 10.86 | 10.99 | 49,405 | +0.00(+0.00%) |
Jan 20, 2015 | 10.92 | 11.01 | 10.92 | 10.99 | 6,091 | -0.27(-2.40%) |
Jan 16, 2015 | 11.22 | 11.32 | 10.98 | 11.26 | 21,870 | +0.02(+0.15%) |
Jan 15, 2015 | 11.41 | 11.41 | 11.20 | 11.24 | 2,538 | -0.38(-3.27%) |
Jan 14, 2015 | 11.28 | 11.62 | 11.23 | 11.62 | 6,410 | +0.19(+1.70%) |
Jan 13, 2015 | 11.66 | 11.69 | 11.43 | 11.43 | 8,330 | -0.40(-3.36%) |
Jan 12, 2015 | 11.82 | 11.82 | 11.82 | 11.82 | 236 | -0.08(-0.71%) |
Jan 09, 2015 | 11.86 | 12.09 | 11.66 | 11.91 | 39,754 | -0.09(-0.77%) |
Jan 08, 2015 | 12.03 | 12.03 | 11.66 | 12.00 | 10,330 | +0.21(+1.79%) |
Jan 07, 2015 | 12.05 | 12.17 | 11.79 | 11.79 | 3,001 | -0.07(-0.57%) |
Jan 06, 2015 | 11.83 | 12.15 | 11.67 | 11.86 | 14,581 | +0.18(+1.52%) |
Jan 05, 2015 | 11.66 | 11.83 | 11.66 | 11.68 | 1,773 | -0.46(-3.83%) |
Jan 02, 2015 | 11.87 | 12.16 | 11.87 | 12.14 | 46,783 | +0.17(+1.41%) |
Dec 31, 2014 | 11.83 | 11.98 | 11.98 | 11.98 | 7,099 | +0.03(+0.28%) |
Dec 30, 2014 | 11.62 | 11.99 | 11.59 | 11.94 | 40,719 | +0.30(+2.61%) |
Dec 29, 2014 | 11.92 | 11.92 | 11.63 | 11.64 | 1,024 | +0.01(+0.07%) |
Dec 26, 2014 | 11.63 | 11.63 | 11.63 | 11.63 | 695 | -0.21(-1.78%) |
Dec 24, 2014 | 12.04 | 11.84 | 11.84 | 11.84 | 828 | -0.20(-1.68%) |
Dec 23, 2014 | 12.04 | 12.25 | 11.83 | 12.04 | 50,685 | -0.01(-0.07%) |
Dec 22, 2014 | 11.04 | 12.46 | 11.04 | 12.05 | 21,246 | +1.18(+10.89%) |
Dec 19, 2014 | 11.87 | 12.00 | 10.82 | 10.87 | 58,090 | -1.06(-8.92%) |
Dec 18, 2014 | 12.12 | 12.12 | 11.71 | 11.93 | 58,912 | +0.02(+0.14%) |
Dec 17, 2014 | 12.05 | 12.38 | 10.84 | 11.92 | 14,060 | -0.14(-1.12%) |
Dec 16, 2014 | 12.42 | 12.42 | 12.05 | 12.05 | 14,158 | -0.37(-2.99%) |
Dec 15, 2014 | 12.43 | 12.77 | 12.25 | 12.42 | 6,506 | +0.01(+0.07%) |
Dec 12, 2014 | 12.75 | 12.86 | 12.35 | 12.41 | 3,449 | -0.20(-1.61%) |
Dec 11, 2014 | 12.62 | 13.01 | 12.60 | 12.62 | 15,074 | +0.36(+2.89%) |
Dec 10, 2014 | 12.68 | 12.88 | 12.25 | 12.26 | 6,872 | -0.79(-6.02%) |
Dec 09, 2014 | 12.72 | 13.06 | 12.51 | 13.05 | 12,405 | +0.29(+2.25%) |
Dec 08, 2014 | 13.34 | 13.52 | 12.76 | 12.76 | 4,038 | -0.22(-1.69%) |
Dec 05, 2014 | 12.68 | 13.51 | 12.52 | 12.98 | 77,833 | +0.17(+1.32%) |
Dec 04, 2014 | 13.21 | 13.21 | 12.42 | 12.81 | 6,656 | -0.51(-3.81%) |
Dec 03, 2014 | 12.96 | 13.51 | 12.68 | 13.32 | 3,107 | +0.13(+0.96%) |
Dec 02, 2014 | 12.97 | 13.19 | 12.50 | 13.19 | 7,843 | +0.15(+1.17%) |
Dec 01, 2014 | 13.04 | 13.35 | 12.89 | 13.04 | 1,010 | -0.46(-3.44%) |
Nov 28, 2014 | 13.53 | 13.57 | 12.89 | 13.51 | 6,401 | +0.08(+0.57%) |
Nov 26, 2014 | 13.48 | 13.43 | 13.43 | 13.43 | 1,419 | -0.28(-2.03%) |
Nov 25, 2014 | 13.87 | 13.87 | 12.11 | 13.71 | 8,887 | -0.19(-1.34%) |
Nov 24, 2014 | 13.00 | 13.89 | 13.00 | 13.89 | 5,529 | +0.85(+6.55%) |
Nov 21, 2014 | 13.18 | 13.66 | 12.27 | 13.04 | 58,372 | -0.42(-3.11%) |
Nov 20, 2014 | 13.26 | 14.07 | 12.39 | 13.46 | 6,394 | +0.40(+3.07%) |
Nov 19, 2014 | 12.85 | 13.07 | 12.72 | 13.06 | 18,909 | +0.19(+1.51%) |
Nov 18, 2014 | 12.59 | 13.02 | 12.34 | 12.86 | 44,477 | +0.23(+1.81%) |
Nov 17, 2014 | 12.32 | 12.63 | 11.60 | 12.63 | 13,672 | +0.05(+0.40%) |
Nov 14, 2014 | 12.68 | 12.68 | 11.87 | 12.58 | 28,322 | -0.01(-0.07%) |
Nov 13, 2014 | 12.58 | 12.91 | 12.34 | 12.59 | 24,165 | +0.01(+0.07%) |
Nov 12, 2014 | 12.55 | 12.58 | 12.41 | 12.58 | 1,329 | -0.08(-0.67%) |
Nov 11, 2014 | 12.34 | 12.67 | 12.26 | 12.67 | 38,357 | +0.33(+2.67%) |
Nov 10, 2014 | 12.25 | 12.68 | 12.25 | 12.34 | 50,317 | -0.41(-3.18%) |
Nov 07, 2014 | 13.04 | 13.04 | 12.55 | 12.74 | 13,248 | +0.05(+0.40%) |
Nov 06, 2014 | 12.39 | 13.17 | 12.25 | 12.69 | 31,586 | +0.44(+3.59%) |
Nov 05, 2014 | 12.22 | 12.30 | 12.01 | 12.25 | 20,093 | +0.00(+0.00%) |
Nov 04, 2014 | 11.61 | 12.25 | 11.61 | 12.25 | 24,228 | +0.51(+4.32%) |
Nov 03, 2014 | 11.74 | 11.79 | 11.50 | 11.75 | 50,469 | -0.07(-0.57%) |
Oct 31, 2014 | 11.62 | 11.81 | 11.56 | 11.81 | 13,337 | +0.19(+1.67%) |
Oct 30, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 408 | -0.18(-1.50%) |
Oct 29, 2014 | 11.66 | 11.83 | 11.66 | 11.80 | 5,367 | +0.14(+1.23%) |
Oct 28, 2014 | 11.54 | 11.75 | 11.54 | 11.65 | 81,975 | +0.03(+0.29%) |
Oct 27, 2014 | 11.58 | 11.56 | 11.51 | 11.62 | 48,611 | +0.06(+0.51%) |
Oct 24, 2014 | 11.51 | 11.66 | 11.49 | 11.56 | 29,085 | -0.06(-0.51%) |
Oct 23, 2014 | 11.54 | 11.64 | 11.54 | 11.62 | 2,745 | -0.02(-0.15%) |
Oct 22, 2014 | 11.81 | 11.81 | 11.49 | 11.64 | 12,691 | -0.03(-0.22%) |
Oct 21, 2014 | 11.58 | 11.66 | 11.58 | 11.66 | 402 | +0.13(+1.10%) |
Oct 20, 2014 | 11.54 | 11.56 | 11.41 | 11.54 | 43,247 | -0.04(-0.37%) |
Oct 17, 2014 | 11.75 | 11.87 | 11.58 | 11.58 | 36,945 | +0.04(+0.37%) |
Oct 16, 2014 | 11.54 | 11.54 | 11.54 | 11.54 | 414 | -0.13(-1.09%) |
Oct 15, 2014 | 11.54 | 11.66 | 11.45 | 11.66 | 45,100 | +0.12(+1.03%) |
Oct 14, 2014 | 12.25 | 12.25 | 11.54 | 11.54 | 43,163 | -0.71(-5.79%) |
Oct 13, 2014 | 12.05 | 12.26 | 12.05 | 12.25 | 15,080 | -0.33(-2.62%) |
Oct 10, 2014 | 11.49 | 13.21 | 11.49 | 12.58 | 23,694 | +0.79(+6.74%) |