Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.85 | 11.88 | 11.80 | 11.85 | 21,449 | -0.11(-0.92%) |
May 28, 2015 | 11.92 | 11.99 | 11.89 | 11.96 | 4,946 | -0.10(-0.83%) |
May 27, 2015 | 12.03 | 12.06 | 12.02 | 12.06 | 1,126 | -0.06(-0.48%) |
May 26, 2015 | 12.16 | 12.16 | 12.08 | 12.12 | 12,253 | -0.02(-0.18%) |
May 22, 2015 | 12.14 | 12.14 | 12.14 | 0 | -0.01(-0.08%) | |
May 21, 2015 | 12.09 | 12.15 | 12.09 | 12.15 | 6,736 | +0.02(+0.16%) |
May 20, 2015 | 12.09 | 12.13 | 12.09 | 12.13 | 3,492 | -0.28(-2.26%) |
May 19, 2015 | 12.43 | 12.43 | 12.41 | 12.41 | 4,508 | +0.03(+0.24%) |
May 18, 2015 | 12.34 | 12.39 | 12.34 | 12.38 | 14,222 | +0.46(+3.86%) |
May 15, 2015 | 11.90 | 11.95 | 11.88 | 11.92 | 6,846 | -0.34(-2.77%) |
May 14, 2015 | 12.21 | 12.26 | 12.21 | 12.26 | 2,271 | +0.14(+1.16%) |
May 13, 2015 | 12.11 | 12.13 | 12.10 | 12.12 | 2,900 | +0.10(+0.83%) |
May 12, 2015 | 12.06 | 12.06 | 12.00 | 12.02 | 1,656 | +0.01(+0.12%) |
May 11, 2015 | 12.01 | 12.03 | 12.01 | 12.01 | 1,979 | +0.09(+0.71%) |
May 08, 2015 | 11.80 | 11.92 | 11.80 | 11.92 | 13,183 | +0.27(+2.27%) |
May 07, 2015 | 11.64 | 11.67 | 11.63 | 11.65 | 16,878 | -0.04(-0.30%) |
May 06, 2015 | 11.65 | 11.69 | 11.65 | 11.69 | 5,003 | -0.04(-0.34%) |
May 05, 2015 | 11.79 | 11.79 | 11.70 | 11.73 | 11,849 | -0.18(-1.51%) |
May 04, 2015 | 11.80 | 11.92 | 11.80 | 11.91 | 2,907 | +0.07(+0.59%) |
May 01, 2015 | 11.71 | 11.86 | 11.71 | 11.84 | 878 | +0.00(+0.00%) |
Apr 30, 2015 | 12.05 | 12.05 | 11.83 | 11.84 | 3,596 | +0.09(+0.77%) |
Apr 29, 2015 | 11.72 | 11.76 | 11.71 | 11.75 | 5,662 | -0.07(-0.59%) |
Apr 28, 2015 | 11.82 | 11.84 | 11.80 | 11.82 | 871 | +0.08(+0.68%) |
Apr 27, 2015 | 11.73 | 11.75 | 11.71 | 11.74 | 4,580 | +0.12(+1.03%) |
Apr 24, 2015 | 11.60 | 11.62 | 11.59 | 11.62 | 2,521 | +0.00(+0.00%) |
Apr 23, 2015 | 11.48 | 11.62 | 11.48 | 11.62 | 452 | +0.21(+1.84%) |
Apr 22, 2015 | 11.40 | 11.41 | 11.38 | 11.41 | 44,931 | +0.00(+0.00%) |
Apr 21, 2015 | 11.42 | 11.42 | 11.41 | 11.41 | 3,109 | +0.06(+0.53%) |
Apr 20, 2015 | 11.51 | 11.51 | 11.32 | 11.35 | 1,154 | -0.04(-0.35%) |
Apr 17, 2015 | 11.41 | 11.41 | 11.37 | 11.39 | 6,936 | +0.10(+0.92%) |
Apr 16, 2015 | 11.29 | 11.29 | 11.29 | 11.29 | 1,353 | +0.09(+0.77%) |
Apr 15, 2015 | 11.17 | 11.20 | 11.17 | 11.20 | 1,748 | +0.20(+1.82%) |
Apr 14, 2015 | 10.98 | 11.01 | 10.98 | 11.00 | 13,290 | +0.06(+0.55%) |
Apr 13, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 467 | -0.07(-0.64%) |
Apr 10, 2015 | 10.99 | 11.01 | 10.97 | 11.01 | 3,141 | +0.01(+0.09%) |
Apr 09, 2015 | 10.97 | 11.00 | 10.97 | 11.00 | 6,444 | -0.11(-0.95%) |
Apr 08, 2015 | 11.14 | 11.14 | 11.09 | 11.11 | 3,122 | +0.10(+0.86%) |
Apr 07, 2015 | 11.03 | 11.05 | 11.00 | 11.01 | 25,473 | +0.15(+1.38%) |
Apr 06, 2015 | 10.83 | 10.87 | 10.83 | 10.86 | 10,832 | +0.00(+0.05%) |
Apr 02, 2015 | 10.86 | 10.86 | 10.86 | 0 | +0.14(+1.31%) | |
Apr 01, 2015 | 10.70 | 10.71 | 10.69 | 10.71 | 1,246 | +0.00(+0.05%) |
Mar 31, 2015 | 10.73 | 10.74 | 10.71 | 10.71 | 35,169 | -0.29(-2.64%) |
Mar 30, 2015 | 10.98 | 11.01 | 10.98 | 11.00 | 9,688 | -0.14(-1.30%) |
Mar 27, 2015 | 11.16 | 11.16 | 11.12 | 11.14 | 4,056 | -0.11(-0.93%) |
Mar 26, 2015 | 11.30 | 11.30 | 11.10 | 11.25 | 6,287 | -0.17(-1.49%) |
Mar 25, 2015 | 11.45 | 11.52 | 11.35 | 11.42 | 15,128 | +0.04(+0.35%) |
Mar 24, 2015 | 11.34 | 11.38 | 11.33 | 11.38 | 1,235 | +0.17(+1.47%) |
Mar 23, 2015 | 11.23 | 11.23 | 11.20 | 11.21 | 16,795 | +0.19(+1.68%) |
Mar 20, 2015 | 10.99 | 11.03 | 10.99 | 11.03 | 11,830 | +0.08(+0.73%) |
Mar 19, 2015 | 10.97 | 10.97 | 10.91 | 10.95 | 16,034 | -0.08(-0.73%) |
Mar 18, 2015 | 10.93 | 11.03 | 10.93 | 11.03 | 1,071 | +0.04(+0.36%) |
Mar 17, 2015 | 10.99 | 10.99 | 10.95 | 10.99 | 12,704 | -0.04(-0.36%) |
Mar 16, 2015 | 10.99 | 11.04 | 10.99 | 11.03 | 4,017 | -0.01(-0.09%) |
Mar 13, 2015 | 11.02 | 11.04 | 10.98 | 11.04 | 36,665 | -0.09(-0.81%) |
Mar 12, 2015 | 11.10 | 11.13 | 11.08 | 11.13 | 7,792 | +0.14(+1.27%) |
Mar 11, 2015 | 10.94 | 10.99 | 10.94 | 10.99 | 1,967 | +0.05(+0.46%) |
Mar 10, 2015 | 10.93 | 10.94 | 10.90 | 10.94 | 3,314 | -0.05(-0.45%) |
Mar 09, 2015 | 10.84 | 10.99 | 10.84 | 10.99 | 2,390 | +0.11(+1.01%) |
Mar 06, 2015 | 10.90 | 10.91 | 10.87 | 10.88 | 26,936 | -0.17(-1.54%) |
Mar 05, 2015 | 11.02 | 11.05 | 11.01 | 11.05 | 1,835 | -0.01(-0.09%) |
Mar 04, 2015 | 10.97 | 11.06 | 10.97 | 11.06 | 16,533 | -0.03(-0.27%) |
Mar 03, 2015 | 11.02 | 11.09 | 11.02 | 11.09 | 4,133 | -0.04(-0.36%) |