Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.42 | 15.42 | 15.42 | 15.42 | 550 | +0.43(+2.87%) |
May 28, 2015 | 14.84 | 14.99 | 14.80 | 14.99 | 1,254 | -1.11(-6.89%) |
May 26, 2015 | 16.10 | 16.10 | 16.10 | 0 | -0.33(-2.01%) | |
May 22, 2015 | 16.43 | 16.43 | 16.43 | 0 | -0.62(-3.64%) | |
May 21, 2015 | 16.92 | 17.05 | 16.92 | 17.05 | 493 | +0.55(+3.33%) |
May 19, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.15(+0.92%) | |
May 15, 2015 | 16.35 | 16.35 | 16.35 | 10 | -0.05(-0.30%) | |
May 14, 2015 | 16.16 | 16.40 | 16.16 | 16.40 | 1,400 | +0.32(+1.99%) |
May 13, 2015 | 16.08 | 16.08 | 16.08 | 16.08 | 197 | +0.28(+1.77%) |
May 11, 2015 | 15.80 | 15.80 | 15.80 | 0 | +0.02(+0.13%) | |
May 07, 2015 | 15.78 | 15.78 | 15.78 | 31 | -0.17(-1.07%) | |
May 06, 2015 | 15.99 | 15.99 | 15.95 | 15.95 | 2,176 | +0.13(+0.82%) |
May 05, 2015 | 15.82 | 15.82 | 15.82 | 15.82 | 454 | -0.46(-2.83%) |
May 04, 2015 | 15.67 | 16.28 | 15.67 | 16.28 | 2,300 | +0.41(+2.58%) |
May 01, 2015 | 15.87 | 15.87 | 15.87 | 15.87 | 149 | +0.19(+1.21%) |
Apr 30, 2015 | 15.89 | 15.89 | 15.64 | 15.68 | 8,505 | -0.02(-0.13%) |
Apr 29, 2015 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.13(-0.82%) |
Apr 28, 2015 | 15.83 | 15.83 | 15.83 | 15.83 | 198 | +0.20(+1.28%) |
Apr 27, 2015 | 15.56 | 15.73 | 15.44 | 15.63 | 1,904 | +0.04(+0.26%) |
Apr 24, 2015 | 15.30 | 15.59 | 15.30 | 15.59 | 899 | +0.54(+3.59%) |
Apr 21, 2015 | 15.05 | 15.05 | 15.05 | 2 | +0.16(+1.07%) | |
Apr 20, 2015 | 14.89 | 14.89 | 14.89 | 14.89 | 1,000 | -0.06(-0.40%) |
Apr 17, 2015 | 14.92 | 14.95 | 14.91 | 14.95 | 2,000 | +0.00(+0.00%) |
Apr 16, 2015 | 14.75 | 14.95 | 14.75 | 14.95 | 584 | +0.29(+1.96%) |
Apr 15, 2015 | 14.66 | 14.66 | 14.66 | 14.66 | 1,025 | +0.73(+5.26%) |
Apr 14, 2015 | 14.13 | 14.15 | 13.93 | 13.93 | 1,352 | +0.22(+1.60%) |
Apr 13, 2015 | 14.02 | 14.02 | 13.61 | 13.71 | 6,020 | -0.48(-3.38%) |
Apr 10, 2015 | 14.13 | 14.19 | 14.13 | 14.19 | 2,622 | +0.32(+2.31%) |
Apr 09, 2015 | 13.84 | 13.87 | 13.84 | 13.87 | 2,100 | +0.12(+0.87%) |
Apr 08, 2015 | 13.78 | 13.78 | 13.75 | 13.75 | 1,136 | -0.01(-0.07%) |
Apr 07, 2015 | 13.89 | 13.89 | 13.76 | 13.76 | 650 | -0.24(-1.71%) |
Apr 06, 2015 | 14.07 | 14.07 | 14.00 | 14.00 | 800 | -0.20(-1.41%) |
Apr 02, 2015 | 14.20 | 14.20 | 14.20 | 0 | +0.51(+3.73%) | |
Apr 01, 2015 | 13.73 | 13.73 | 13.69 | 13.69 | 900 | -0.27(-1.93%) |
Mar 31, 2015 | 13.83 | 13.96 | 13.83 | 13.96 | 1,347 | -0.34(-2.38%) |
Mar 30, 2015 | 14.10 | 14.30 | 14.00 | 14.30 | 3,100 | -0.10(-0.69%) |
Mar 27, 2015 | 14.29 | 14.40 | 14.29 | 14.40 | 960 | +0.25(+1.77%) |
Mar 26, 2015 | 14.15 | 14.15 | 14.08 | 14.15 | 2,950 | -0.83(-5.54%) |
Mar 25, 2015 | 15.19 | 15.19 | 14.98 | 14.98 | 1,700 | -0.79(-5.01%) |
Mar 24, 2015 | 15.39 | 15.81 | 15.39 | 15.77 | 6,245 | +0.27(+1.74%) |
Mar 23, 2015 | 15.46 | 15.50 | 15.46 | 15.50 | 585 | +0.74(+5.00%) |
Mar 20, 2015 | 14.88 | 14.88 | 14.76 | 14.76 | 820 | -0.09(-0.59%) |
Mar 19, 2015 | 14.63 | 14.90 | 14.63 | 14.85 | 1,635 | +0.35(+2.41%) |
Mar 18, 2015 | 14.52 | 14.52 | 14.36 | 14.50 | 2,145 | -0.31(-2.09%) |
Mar 13, 2015 | 14.81 | 14.81 | 14.81 | 0 | -0.14(-0.94%) | |
Mar 12, 2015 | 14.63 | 14.95 | 14.63 | 14.95 | 1,800 | +0.63(+4.40%) |
Mar 11, 2015 | 14.23 | 14.60 | 14.23 | 14.32 | 3,140 | -0.48(-3.24%) |
Mar 09, 2015 | 14.80 | 14.80 | 14.80 | 50 | +0.00(+0.00%) | |
Mar 06, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 | -0.04(-0.27%) |
Mar 05, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,375 | +0.11(+0.75%) |
Mar 04, 2015 | 14.70 | 14.85 | 14.63 | 14.73 | 5,750 | -1.74(-10.56%) |