Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.81 | 14.81 | 14.49 | 14.49 | 2,278 | -0.44(-2.95%) |
May 28, 2015 | 14.92 | 14.93 | 14.91 | 14.93 | 500 | -0.02(-0.13%) |
May 27, 2015 | 14.90 | 14.95 | 14.90 | 14.95 | 1,162 | +0.01(+0.07%) |
May 26, 2015 | 15.09 | 15.09 | 14.73 | 14.94 | 1,410 | -0.06(-0.40%) |
May 22, 2015 | 15.00 | 15.00 | 15.00 | 0 | +0.19(+1.25%) | |
May 21, 2015 | 14.89 | 14.89 | 14.81 | 14.81 | 13,427 | -0.19(-1.23%) |
May 20, 2015 | 14.56 | 15.04 | 14.56 | 15.00 | 38,385 | +0.52(+3.60%) |
May 19, 2015 | 14.38 | 14.51 | 14.38 | 14.48 | 880 | +0.16(+1.11%) |
May 18, 2015 | 14.17 | 14.32 | 14.17 | 14.32 | 18,931 | +0.21(+1.52%) |
May 15, 2015 | 14.15 | 14.20 | 14.11 | 14.11 | 146,846 | +0.05(+0.39%) |
May 14, 2015 | 14.00 | 14.05 | 14.00 | 14.05 | 14,833 | -0.10(-0.71%) |
May 13, 2015 | 14.11 | 14.27 | 14.11 | 14.15 | 420 | +0.09(+0.64%) |
May 12, 2015 | 13.93 | 14.06 | 13.93 | 14.06 | 255 | -0.20(-1.40%) |
May 11, 2015 | 14.27 | 14.27 | 14.20 | 14.26 | 8,942 | +0.40(+2.89%) |
May 08, 2015 | 13.88 | 13.88 | 13.86 | 13.86 | 83,000 | +0.13(+0.95%) |
May 07, 2015 | 13.92 | 13.92 | 13.73 | 13.73 | 3,166 | -0.37(-2.62%) |
May 06, 2015 | 14.33 | 14.33 | 14.10 | 14.10 | 230 | +0.00(+0.00%) |
May 05, 2015 | 14.14 | 14.29 | 14.10 | 14.10 | 1,804 | -0.04(-0.28%) |
May 04, 2015 | 14.14 | 14.14 | 14.14 | 14.14 | 130 | -0.19(-1.33%) |
May 01, 2015 | 14.37 | 14.37 | 14.12 | 14.33 | 1,265 | -0.04(-0.28%) |
Apr 30, 2015 | 14.37 | 14.37 | 14.32 | 14.37 | 509 | +0.25(+1.77%) |
Apr 29, 2015 | 14.23 | 14.23 | 14.12 | 14.12 | 647 | -0.18(-1.26%) |
Apr 28, 2015 | 14.35 | 14.35 | 14.26 | 14.30 | 5,410 | -0.04(-0.28%) |
Apr 27, 2015 | 14.35 | 14.35 | 14.34 | 14.34 | 766 | +0.15(+1.09%) |
Apr 24, 2015 | 14.27 | 14.27 | 14.19 | 14.19 | 471 | -0.11(-0.80%) |
Apr 23, 2015 | 14.10 | 14.30 | 14.10 | 14.30 | 9,162 | +0.42(+3.03%) |
Apr 22, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 240 | +0.00(+0.00%) |
Apr 21, 2015 | 13.72 | 13.88 | 13.69 | 13.88 | 860 | +0.53(+3.97%) |
Apr 20, 2015 | 13.27 | 13.38 | 13.27 | 13.35 | 3,160 | +0.35(+2.69%) |
Apr 17, 2015 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | -0.10(-0.76%) |
Apr 16, 2015 | 13.01 | 13.10 | 13.01 | 13.10 | 400 | +0.07(+0.51%) |
Apr 15, 2015 | 13.03 | 13.03 | 13.03 | 13.03 | 18,350 | -0.07(-0.51%) |
Apr 13, 2015 | 13.10 | 13.10 | 13.10 | 135 | +0.03(+0.23%) | |
Apr 10, 2015 | 13.07 | 13.07 | 13.07 | 13.07 | 750 | -0.23(-1.71%) |
Apr 08, 2015 | 13.30 | 13.30 | 13.30 | 0 | +0.06(+0.47%) | |
Apr 07, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 225 | +0.04(+0.27%) |
Apr 06, 2015 | 13.18 | 13.25 | 13.14 | 13.20 | 62,603 | +0.17(+1.30%) |
Apr 02, 2015 | 13.03 | 13.03 | 13.03 | 0 | -0.08(-0.61%) | |
Apr 01, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 1,000 | -0.13(-0.98%) |
Mar 30, 2015 | 13.24 | 13.24 | 13.24 | 116 | +0.10(+0.76%) | |
Mar 27, 2015 | 13.32 | 13.32 | 13.11 | 13.14 | 1,140 | +0.05(+0.38%) |
Mar 26, 2015 | 12.75 | 13.17 | 12.75 | 13.09 | 2,724 | +0.56(+4.46%) |
Mar 25, 2015 | 12.89 | 12.89 | 12.53 | 12.53 | 241 | -0.34(-2.63%) |
Mar 24, 2015 | 12.97 | 12.97 | 12.87 | 12.87 | 2,400 | -0.03(-0.23%) |
Mar 23, 2015 | 12.91 | 12.91 | 12.90 | 12.90 | 600 | -0.08(-0.62%) |
Mar 20, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 143 | +0.07(+0.54%) |
Mar 19, 2015 | 12.91 | 12.95 | 12.90 | 12.91 | 5,160 | +0.22(+1.74%) |
Mar 17, 2015 | 12.69 | 12.69 | 12.69 | 17 | +0.10(+0.83%) | |
Mar 13, 2015 | 12.59 | 12.59 | 12.59 | 40 | +0.27(+2.15%) | |
Mar 11, 2015 | 12.32 | 12.32 | 12.32 | 98 | +0.01(+0.11%) | |
Mar 10, 2015 | 12.25 | 12.31 | 12.25 | 12.31 | 286 | -0.22(-1.79%) |
Mar 09, 2015 | 12.42 | 12.53 | 12.42 | 12.53 | 10,915 | -0.13(-1.02%) |
Mar 06, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 1,110 | +0.02(+0.15%) |
Mar 05, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 103 | +0.04(+0.32%) |
Mar 03, 2015 | 12.60 | 12.60 | 12.60 | 0 | -0.04(-0.32%) |