Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.91 | 16.02 | 15.25 | 15.94 | 55,440 | +0.07(+0.44%) |
Apr 29, 2015 | 16.01 | 16.02 | 15.88 | 15.88 | 13,315 | +0.24(+1.54%) |
Apr 28, 2015 | 16.22 | 16.29 | 15.63 | 15.63 | 1,983 | +0.04(+0.25%) |
Apr 27, 2015 | 16.11 | 16.11 | 15.60 | 15.60 | 2,663 | +0.15(+0.95%) |
Apr 23, 2015 | 15.45 | 15.45 | 15.45 | 15.45 | 110 | -0.02(-0.14%) |
Apr 22, 2015 | 15.47 | 15.56 | 15.35 | 15.47 | 4,607 | +0.23(+1.52%) |
Apr 21, 2015 | 14.76 | 15.24 | 14.76 | 15.24 | 60,598 | +0.70(+4.80%) |
Apr 20, 2015 | 15.12 | 15.12 | 14.54 | 14.54 | 9,073 | -0.45(-3.01%) |
Apr 17, 2015 | 15.08 | 15.18 | 14.99 | 14.99 | 2,276 | -0.29(-1.88%) |
Apr 16, 2015 | 15.23 | 15.30 | 15.19 | 15.28 | 50,628 | +0.15(+0.98%) |
Apr 15, 2015 | 14.84 | 15.22 | 14.56 | 15.13 | 32,127 | -0.36(-2.31%) |
Apr 14, 2015 | 15.30 | 15.57 | 15.17 | 15.49 | 65,521 | -0.26(-1.63%) |
Apr 13, 2015 | 15.90 | 15.97 | 15.63 | 15.74 | 11,960 | +0.24(+1.55%) |
Apr 10, 2015 | 15.71 | 15.71 | 14.83 | 15.50 | 2,884 | -0.21(-1.33%) |
Apr 09, 2015 | 15.34 | 15.71 | 14.77 | 15.71 | 64,748 | +0.90(+6.08%) |
Apr 08, 2015 | 14.87 | 15.42 | 14.73 | 14.81 | 4,129 | +1.40(+10.42%) |
Apr 07, 2015 | 13.38 | 13.57 | 13.38 | 13.41 | 7,736 | +0.24(+1.83%) |
Apr 06, 2015 | 13.47 | 13.47 | 12.71 | 13.17 | 2,164 | +0.21(+1.62%) |
Apr 02, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 386 | +0.67(+5.43%) |
Mar 30, 2015 | 12.20 | 12.30 | 12.15 | 12.30 | 82 | +0.68(+5.81%) |
Mar 25, 2015 | 11.62 | 11.62 | 11.62 | 11.62 | 5 | +0.05(+0.40%) |
Mar 18, 2015 | 11.57 | 11.57 | 11.57 | 11.57 | 2 | +0.19(+1.67%) |
Mar 16, 2015 | 11.39 | 11.39 | 11.39 | 11.38 | 1 | -0.37(-3.14%) |
Mar 03, 2015 | 11.77 | 11.77 | 11.75 | 11.75 | 182 | -0.19(-1.62%) |
Feb 27, 2015 | 12.20 | 11.95 | 11.95 | 11.95 | 3,478 | +0.11(+0.92%) |
Feb 25, 2015 | 12.10 | 12.10 | 11.83 | 11.84 | 198 | +0.05(+0.46%) |
Feb 24, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 1,552 | +0.16(+1.40%) |
Feb 19, 2015 | 11.36 | 11.69 | 11.36 | 11.62 | 1 | -0.05(-0.39%) |
Feb 17, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 1,030 | +0.26(+2.24%) |
Feb 12, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 128 | -0.05(-0.47%) |
Jan 30, 2015 | 11.46 | 11.47 | 11.47 | 11.47 | 4,379 | +0.04(+0.34%) |
Jan 29, 2015 | 11.43 | 11.43 | 11.43 | 11.43 | 167 | -0.05(-0.47%) |
Jan 28, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 1,127 | -0.02(-0.13%) |
Jan 27, 2015 | 11.44 | 11.50 | 11.44 | 11.50 | 7,986 | -0.33(-2.76%) |
Jan 23, 2015 | 11.86 | 11.86 | 11.72 | 11.82 | 27 | -0.12(-1.04%) |
Jan 22, 2015 | 11.68 | 11.95 | 11.68 | 11.95 | 5,671 | +0.19(+1.58%) |
Jan 21, 2015 | 11.75 | 11.76 | 11.75 | 11.76 | 18,095 | +0.33(+2.92%) |
Jan 15, 2015 | 11.65 | 11.65 | 11.43 | 11.43 | 2 | -0.19(-1.60%) |
Jan 14, 2015 | 11.60 | 11.61 | 11.59 | 11.61 | 3,556 | -0.60(-4.90%) |
Jan 08, 2015 | 12.22 | 12.22 | 12.21 | 12.21 | 20 | +0.04(+0.32%) |
Jan 07, 2015 | 12.18 | 12.22 | 12.16 | 12.17 | 8,052 | +0.05(+0.38%) |
Jan 06, 2015 | 12.14 | 12.15 | 12.09 | 12.13 | 7,085 | -0.15(-1.20%) |
Jan 05, 2015 | 11.98 | 12.27 | 11.77 | 12.27 | 9,559 | +0.84(+7.33%) |
Jan 02, 2015 | 11.44 | 11.44 | 11.43 | 11.43 | 4,917 | -0.16(-1.35%) |
Dec 31, 2014 | 11.59 | 11.59 | 11.59 | 11.59 | 128 | -0.05(-0.39%) |
Dec 30, 2014 | 11.46 | 11.64 | 11.46 | 11.64 | 2,318 | -0.14(-1.19%) |
Dec 29, 2014 | 11.78 | 11.78 | 11.57 | 11.78 | 3,143 | +0.14(+1.17%) |
Dec 26, 2014 | 11.69 | 11.69 | 11.60 | 11.64 | 2,099 | +0.27(+2.36%) |
Dec 23, 2014 | 11.43 | 11.37 | 11.37 | 11.37 | 6,137 | -0.22(-1.92%) |
Dec 22, 2014 | 11.56 | 11.59 | 11.56 | 11.59 | 493 | +0.07(+0.60%) |
Dec 19, 2014 | 11.64 | 11.64 | 11.52 | 11.53 | 6,529 | +0.08(+0.73%) |
Dec 18, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 373 | +0.10(+0.88%) |
Dec 17, 2014 | 11.03 | 11.34 | 11.03 | 11.34 | 396 | -0.46(-3.89%) |
Dec 16, 2014 | 11.52 | 11.89 | 11.52 | 11.80 | 2,571 | +0.32(+2.80%) |
Dec 15, 2014 | 11.68 | 11.68 | 11.48 | 11.48 | 878 | -0.06(-0.53%) |
Dec 12, 2014 | 11.68 | 11.68 | 11.54 | 11.54 | 1,958 | -0.15(-1.25%) |
Dec 11, 2014 | 11.59 | 11.69 | 11.59 | 11.69 | 41,006 | +0.40(+3.53%) |
Dec 10, 2014 | 11.33 | 11.43 | 11.29 | 11.29 | 25,595 | -0.43(-3.66%) |
Dec 05, 2014 | 11.71 | 11.72 | 11.71 | 11.72 | 11 | +0.05(+0.45%) |
Nov 28, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 1 | -0.31(-2.61%) |
Nov 14, 2014 | 11.89 | 11.98 | 11.98 | 11.98 | 2,611 | +0.08(+0.64%) |
Nov 10, 2014 | 11.88 | 11.98 | 11.88 | 11.90 | 61 | +0.45(+3.95%) |
Nov 07, 2014 | 11.43 | 11.48 | 11.36 | 11.45 | 13,059 | -0.06(-0.53%) |
Nov 06, 2014 | 11.51 | 11.51 | 11.51 | 11.51 | 143 | -0.05(-0.46%) |
Nov 05, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 1,437 | +0.08(+0.73%) |
Nov 04, 2014 | 11.48 | 11.48 | 11.48 | 11.48 | 387 | +0.01(+0.07%) |
Nov 03, 2014 | 11.47 | 11.47 | 11.47 | 11.47 | 1,568 | -0.10(-0.82%) |
Oct 31, 2014 | 11.48 | 11.57 | 11.48 | 11.57 | 1,055 | +0.31(+2.71%) |
Oct 28, 2014 | 11.21 | 11.26 | 11.26 | 11.26 | 8,879 | +0.20(+1.83%) |
Oct 27, 2014 | 11.11 | 11.15 | 11.06 | 11.06 | 36,297 | -0.35(-3.09%) |
Oct 23, 2014 | 11.41 | 11.41 | 11.41 | 11.41 | 6 | -0.05(-0.40%) |
Oct 22, 2014 | 11.45 | 11.46 | 11.45 | 11.46 | 1,051 | -0.02(-0.20%) |
Oct 21, 2014 | 11.48 | 11.48 | 11.48 | 11.48 | 130 | +0.12(+1.08%) |
Oct 20, 2014 | 11.40 | 11.40 | 11.36 | 11.36 | 4,864 | -0.19(-1.66%) |
Oct 17, 2014 | 11.55 | 11.46 | 11.46 | 11.55 | 261 | +0.08(+0.74%) |
Oct 14, 2014 | 11.41 | 11.47 | 11.41 | 11.46 | 127 | -0.13(-1.12%) |
Oct 13, 2014 | 11.58 | 11.59 | 11.55 | 11.59 | 3,141 | +0.11(+1.00%) |
Oct 10, 2014 | 11.49 | 11.49 | 11.48 | 11.48 | 8,748 | -0.24(-2.03%) |
Oct 09, 2014 | 11.72 | 11.72 | 11.72 | 11.72 | 416 | -0.21(-1.80%) |
Oct 08, 2014 | 11.87 | 11.93 | 11.87 | 11.93 | 1,175 | +0.36(+3.11%) |
Oct 03, 2014 | 11.36 | 11.57 | 11.36 | 11.57 | 110 | +0.43(+3.85%) |
Oct 02, 2014 | 11.38 | 11.40 | 11.14 | 11.14 | 47,293 | -0.34(-2.93%) |
Oct 01, 2014 | 11.67 | 11.72 | 11.48 | 11.48 | 16,975 | -0.13(-1.09%) |
Sep 30, 2014 | 11.58 | 11.62 | 11.57 | 11.61 | 16,654 | -0.07(-0.62%) |
Sep 29, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 235 | -0.36(-3.00%) |
Sep 25, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | -0.00(-0.00%) |
Sep 24, 2014 | 12.05 | 12.05 | 12.04 | 12.04 | 261 | +0.05(+0.45%) |
Sep 23, 2014 | 11.98 | 11.98 | 11.98 | 11.98 | 391 | +0.02(+0.17%) |
Sep 22, 2014 | 11.99 | 11.99 | 11.96 | 11.96 | 1,974 | -0.21(-1.74%) |
Sep 19, 2014 | 12.10 | 12.18 | 12.10 | 12.18 | 1,958 | +0.11(+0.89%) |
Sep 18, 2014 | 12.15 | 12.17 | 12.04 | 12.07 | 12,614 | -0.06(-0.51%) |
Sep 17, 2014 | 12.09 | 12.14 | 12.08 | 12.13 | 23,761 | -0.20(-1.61%) |
Sep 16, 2014 | 12.20 | 12.34 | 12.14 | 12.33 | 14,239 | +0.13(+1.07%) |
Sep 15, 2014 | 12.19 | 12.20 | 12.11 | 12.20 | 18,539 | +0.21(+1.79%) |
Sep 12, 2014 | 12.10 | 12.10 | 11.92 | 11.98 | 42,609 | -0.16(-1.32%) |
Sep 11, 2014 | 11.87 | 12.15 | 11.87 | 12.15 | 27,345 | -0.09(-0.75%) |
Sep 10, 2014 | 12.24 | 12.24 | 12.24 | 12.24 | 248 | -0.05(-0.37%) |
Sep 09, 2014 | 12.40 | 12.40 | 12.18 | 12.28 | 2,747 | -0.11(-0.92%) |
Sep 08, 2014 | 12.36 | 12.40 | 12.36 | 12.40 | 10,641 | +0.18(+1.49%) |
Sep 05, 2014 | 12.21 | 12.33 | 12.21 | 12.21 | 2,938 | -0.16(-1.30%) |
Sep 04, 2014 | 12.27 | 12.44 | 12.26 | 12.38 | 30,759 | +0.11(+0.94%) |
Sep 03, 2014 | 12.27 | 12.32 | 12.25 | 12.26 | 44,150 | +0.25(+2.10%) |
Sep 02, 2014 | 11.95 | 12.02 | 11.95 | 12.01 | 54,925 | +0.24(+2.02%) |
Aug 29, 2014 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 11.79 | 11.81 | 11.77 | 11.77 | 94,001 | -0.43(-3.51%) |
Aug 27, 2014 | 12.20 | 12.20 | 12.20 | 12.20 | 5 | +0.00(+0.00%) |
Aug 26, 2014 | 12.06 | 12.20 | 12.06 | 12.20 | 56,118 | +0.09(+0.76%) |
Aug 25, 2014 | 12.15 | 12.23 | 12.11 | 12.11 | 27,795 | -0.12(-1.00%) |
Aug 22, 2014 | 12.19 | 12.33 | 12.25 | 12.23 | 6,557 | -0.02(-0.19%) |
Aug 21, 2014 | 12.49 | 12.49 | 12.25 | 12.25 | 9,599 | -0.17(-1.36%) |
Aug 18, 2014 | 12.47 | 12.42 | 12.42 | 12.42 | 4,700 | -0.01(-0.06%) |
Aug 15, 2014 | 12.44 | 12.52 | 12.52 | 12.43 | 3,940 | -0.09(-0.73%) |
Aug 14, 2014 | 12.67 | 12.67 | 12.67 | 12.52 | 164,732 | +0.00(+0.00%) |
Aug 12, 2014 | 12.54 | 12.52 | 12.52 | 12.52 | 5,092 | -0.02(-0.18%) |
Aug 11, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 131 | +0.13(+1.06%) |
Aug 08, 2014 | 12.31 | 12.41 | 12.31 | 12.41 | 1,290 | -0.02(-0.20%) |
Aug 06, 2014 | 12.44 | 12.44 | 12.44 | 12.44 | 130 | +0.00(+0.00%) |
Aug 04, 2014 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.22(+1.82%) |
Aug 01, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 2 | +0.00(+0.00%) |
Jul 31, 2014 | 12.34 | 12.34 | 12.19 | 12.21 | 16,028 | -0.02(-0.13%) |
Jul 30, 2014 | 12.37 | 12.37 | 12.23 | 12.23 | 3,272 | -0.09(-0.75%) |
Jul 29, 2014 | 12.31 | 12.32 | 12.31 | 12.32 | 1,440 | +0.07(+0.56%) |
Jul 28, 2014 | 12.25 | 12.25 | 12.25 | 12.25 | 471 | +0.19(+1.59%) |
Jul 25, 2014 | 12.02 | 12.06 | 12.02 | 12.06 | 1,967 | +0.19(+1.61%) |
Jul 24, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 2,487 | +0.05(+0.45%) |
Jul 23, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 651 | +0.25(+2.19%) |
Jul 22, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 1,529 | +0.07(+0.60%) |
Jul 17, 2014 | 11.49 | 11.49 | 11.49 | 11.49 | 261 | -0.02(-0.20%) |
Jul 16, 2014 | 11.52 | 11.52 | 11.52 | 11.52 | 261 | +0.08(+0.67%) |
Jul 15, 2014 | 11.47 | 11.47 | 11.44 | 11.44 | 796 | -0.03(-0.26%) |
Jul 14, 2014 | 11.32 | 11.47 | 11.32 | 11.47 | 1,390 | +0.16(+1.42%) |
Jul 11, 2014 | 11.27 | 11.31 | 11.27 | 11.31 | 1,109 | +0.11(+0.96%) |
Jul 10, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 261 | -0.09(-0.81%) |
Jul 09, 2014 | 11.28 | 11.37 | 11.27 | 11.30 | 4,358 | +0.05(+0.41%) |
Jul 08, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 271 | -0.05(-0.48%) |
Jul 07, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 404 | -0.05(-0.40%) |
Jul 03, 2014 | 11.13 | 11.35 | 11.35 | 11.35 | 652 | +0.08(+0.75%) |
Jul 02, 2014 | 11.24 | 11.26 | 11.24 | 11.26 | 18,417 | +0.28(+2.51%) |
Jul 01, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 22 | +0.00(+0.00%) |
Jun 26, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 130 | -0.01(-0.07%) |
Jun 25, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 376 | +0.02(+0.18%) |
Jun 23, 2014 | 10.91 | 10.98 | 10.98 | 10.98 | 652 | +0.02(+0.16%) |
Jun 20, 2014 | 10.97 | 10.97 | 10.96 | 10.96 | 535 | +0.08(+0.78%) |
Jun 19, 2014 | 10.87 | 10.87 | 10.87 | 10.87 | 395 | -0.11(-1.04%) |
Jun 18, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 911 | +0.03(+0.23%) |
Jun 17, 2014 | 10.97 | 10.97 | 10.96 | 10.96 | 2,481 | -0.13(-1.20%) |
Jun 16, 2014 | 11.27 | 11.27 | 11.10 | 11.10 | 425 | +0.03(+0.28%) |
Jun 13, 2014 | 11.00 | 11.07 | 11.00 | 11.07 | 522 | +0.07(+0.64%) |
Jun 12, 2014 | 10.99 | 11.00 | 10.99 | 11.00 | 2,556 | +0.13(+1.17%) |
Jun 11, 2014 | 10.87 | 10.87 | 10.87 | 10.87 | 522 | -0.05(-0.48%) |
Jun 10, 2014 | 10.95 | 10.95 | 10.91 | 10.92 | 3,016 | +0.21(+2.00%) |
Jun 03, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.09(+0.87%) |
May 28, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.06(+0.61%) |
May 27, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 28 | +0.00(+0.00%) |
May 23, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
May 21, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 14 | +0.07(+0.63%) |
May 20, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 131 | -0.08(-0.80%) |
May 19, 2014 | 10.58 | 10.58 | 10.57 | 10.57 | 1,501 | -0.01(-0.13%) |
May 15, 2014 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.03(-0.25%) |
May 14, 2014 | 10.68 | 10.68 | 10.61 | 10.61 | 261 | +0.03(+0.30%) |
May 12, 2014 | 10.48 | 10.58 | 10.58 | 10.58 | 1,697 | +0.09(+0.88%) |
May 09, 2014 | 10.44 | 10.48 | 10.44 | 10.48 | 671 | +0.05(+0.49%) |
May 08, 2014 | 10.60 | 10.60 | 10.41 | 10.43 | 2,060 | -0.20(-1.91%) |
May 06, 2014 | 10.68 | 10.64 | 10.64 | 10.64 | 914 | +0.05(+0.49%) |