Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.65 | 12.65 | 12.17 | 12.28 | 4,679,906 | -0.15(-1.21%) |
Jun 29, 2015 | 12.83 | 13.02 | 12.39 | 12.43 | 4,789,637 | -0.71(-5.40%) |
Jun 26, 2015 | 13.06 | 13.23 | 12.92 | 13.14 | 4,509,703 | +0.00(+0.00%) |
Jun 25, 2015 | 13.40 | 13.70 | 13.09 | 13.14 | 3,299,993 | -0.23(-1.72%) |
Jun 24, 2015 | 13.29 | 13.73 | 13.28 | 13.37 | 4,408,225 | +0.06(+0.45%) |
Jun 23, 2015 | 13.05 | 13.40 | 13.02 | 13.31 | 3,943,575 | +0.28(+2.15%) |
Jun 22, 2015 | 12.65 | 13.06 | 12.51 | 13.03 | 2,272,784 | +0.43(+3.41%) |
Jun 19, 2015 | 12.71 | 12.96 | 12.57 | 12.60 | 3,470,543 | -0.20(-1.56%) |
Jun 18, 2015 | 12.94 | 13.07 | 12.75 | 12.80 | 2,307,059 | -0.06(-0.47%) |
Jun 17, 2015 | 13.41 | 13.44 | 12.85 | 12.86 | 2,954,481 | -0.35(-2.65%) |
Jun 16, 2015 | 12.94 | 13.34 | 12.94 | 13.21 | 3,119,132 | +0.27(+2.09%) |
Jun 15, 2015 | 12.73 | 13.05 | 12.65 | 12.94 | 3,384,013 | +0.02(+0.15%) |
Jun 12, 2015 | 13.01 | 13.11 | 12.77 | 12.92 | 4,845,512 | -0.22(-1.67%) |
Jun 11, 2015 | 13.43 | 13.49 | 12.98 | 13.14 | 5,445,297 | -0.26(-1.94%) |
Jun 10, 2015 | 13.19 | 13.41 | 12.97 | 13.40 | 3,853,341 | +0.53(+4.12%) |
Jun 09, 2015 | 12.87 | 13.05 | 12.78 | 12.87 | 3,345,651 | +0.18(+1.42%) |
Jun 08, 2015 | 12.75 | 12.98 | 12.41 | 12.69 | 3,882,989 | -0.10(-0.78%) |
Jun 05, 2015 | 12.46 | 13.15 | 12.45 | 12.79 | 4,386,919 | +0.21(+1.67%) |
Jun 04, 2015 | 12.72 | 12.87 | 12.57 | 12.58 | 2,880,479 | -0.45(-3.45%) |
Jun 03, 2015 | 12.97 | 13.28 | 12.86 | 13.03 | 2,671,380 | -0.05(-0.38%) |
Jun 02, 2015 | 12.77 | 13.25 | 12.77 | 13.08 | 3,525,699 | +0.36(+2.83%) |
Jun 01, 2015 | 12.93 | 12.97 | 12.62 | 12.72 | 3,468,380 | -0.17(-1.32%) |
May 29, 2015 | 12.81 | 13.11 | 12.79 | 12.89 | 3,805,108 | +0.09(+0.70%) |
May 28, 2015 | 12.87 | 12.98 | 12.68 | 12.80 | 3,646,237 | -0.19(-1.46%) |
May 27, 2015 | 13.26 | 13.45 | 12.87 | 12.99 | 4,314,783 | -0.36(-2.70%) |
May 26, 2015 | 13.74 | 13.83 | 13.27 | 13.35 | 2,354,997 | -0.62(-4.44%) |
May 22, 2015 | 13.62 | 13.97 | 13.97 | 13.97 | 3,375,600 | +0.14(+1.01%) |
May 21, 2015 | 13.38 | 13.85 | 13.28 | 13.83 | 4,403,787 | +0.51(+3.83%) |
May 20, 2015 | 13.21 | 13.36 | 12.88 | 13.32 | 2,911,321 | +0.18(+1.37%) |
May 19, 2015 | 13.08 | 13.20 | 12.86 | 13.14 | 3,877,906 | -0.03(-0.23%) |
May 18, 2015 | 13.26 | 13.27 | 12.95 | 13.17 | 3,900,547 | -0.17(-1.27%) |
May 15, 2015 | 13.46 | 13.48 | 13.14 | 13.34 | 4,823,032 | -0.24(-1.77%) |
May 14, 2015 | 14.15 | 14.21 | 13.57 | 13.58 | 3,494,074 | -0.52(-3.69%) |
May 13, 2015 | 14.51 | 14.52 | 13.99 | 14.10 | 4,337,179 | -0.29(-2.02%) |
May 12, 2015 | 14.23 | 14.58 | 14.14 | 14.39 | 3,905,926 | +0.16(+1.12%) |
May 11, 2015 | 14.58 | 14.65 | 14.16 | 14.23 | 5,727,077 | -0.32(-2.20%) |
May 08, 2015 | 13.95 | 14.60 | 13.69 | 14.55 | 5,650,829 | +0.76(+5.51%) |
May 07, 2015 | 13.99 | 14.44 | 13.62 | 13.79 | 10,179,902 | -0.17(-1.22%) |
May 06, 2015 | 13.95 | 14.29 | 13.65 | 13.96 | 11,011,459 | +0.68(+5.12%) |
May 05, 2015 | 14.16 | 14.23 | 13.26 | 13.28 | 5,998,717 | -0.65(-4.67%) |
May 04, 2015 | 13.65 | 13.97 | 13.56 | 13.93 | 6,958,185 | +0.28(+2.05%) |
May 01, 2015 | 13.61 | 13.80 | 13.39 | 13.65 | 3,758,293 | -0.10(-0.73%) |
Apr 30, 2015 | 13.63 | 14.07 | 13.19 | 13.75 | 5,721,613 | +0.17(+1.25%) |
Apr 29, 2015 | 13.08 | 13.63 | 12.90 | 13.58 | 4,292,694 | +0.42(+3.19%) |
Apr 28, 2015 | 12.94 | 13.19 | 12.76 | 13.16 | 3,732,914 | +0.26(+2.02%) |
Apr 27, 2015 | 13.27 | 13.31 | 12.87 | 12.90 | 3,498,657 | -0.29(-2.20%) |
Apr 24, 2015 | 13.24 | 13.39 | 12.98 | 13.19 | 3,857,619 | -0.14(-1.05%) |
Apr 23, 2015 | 13.47 | 13.61 | 13.23 | 13.33 | 3,491,793 | -0.07(-0.52%) |
Apr 22, 2015 | 13.23 | 13.65 | 12.92 | 13.40 | 5,023,130 | +0.16(+1.21%) |
Apr 21, 2015 | 13.88 | 13.88 | 13.07 | 13.24 | 3,857,301 | -0.56(-4.06%) |
Apr 20, 2015 | 13.34 | 13.89 | 13.30 | 13.80 | 4,159,236 | +0.44(+3.29%) |
Apr 17, 2015 | 13.86 | 14.07 | 13.27 | 13.36 | 4,390,487 | -0.61(-4.37%) |
Apr 16, 2015 | 13.96 | 14.26 | 13.74 | 13.97 | 4,860,000 | -0.07(-0.50%) |
Apr 15, 2015 | 13.70 | 14.25 | 13.44 | 14.04 | 4,642,137 | +0.58(+4.31%) |
Apr 14, 2015 | 13.03 | 13.49 | 12.98 | 13.46 | 3,810,228 | +0.59(+4.58%) |
Apr 13, 2015 | 13.15 | 13.19 | 12.72 | 12.87 | 3,846,655 | -0.06(-0.46%) |
Apr 10, 2015 | 12.85 | 13.04 | 12.61 | 12.93 | 3,431,277 | +0.17(+1.33%) |
Apr 09, 2015 | 12.42 | 13.09 | 12.41 | 12.76 | 5,894,504 | +0.45(+3.66%) |
Apr 08, 2015 | 12.58 | 12.82 | 12.26 | 12.31 | 6,351,931 | -0.15(-1.20%) |
Apr 07, 2015 | 12.25 | 12.82 | 12.11 | 12.46 | 5,657,945 | +0.18(+1.47%) |
Apr 06, 2015 | 11.82 | 12.33 | 11.64 | 12.28 | 6,379,785 | +0.54(+4.60%) |
Apr 02, 2015 | 11.05 | 11.74 | 11.74 | 11.74 | 5,128,200 | +0.55(+4.92%) |