Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.01 | 12.33 | 12.01 | 12.27 | 867,675 | +0.33(+2.73%) |
Jun 29, 2015 | 12.23 | 12.25 | 11.92 | 11.94 | 601,546 | -0.40(-3.26%) |
Jun 26, 2015 | 12.23 | 12.36 | 12.17 | 12.34 | 605,228 | +0.11(+0.89%) |
Jun 25, 2015 | 12.21 | 12.24 | 12.18 | 12.24 | 1,053,195 | +0.05(+0.38%) |
Jun 24, 2015 | 12.38 | 12.38 | 12.19 | 12.19 | 565,099 | -0.19(-1.56%) |
Jun 23, 2015 | 12.45 | 12.53 | 12.34 | 12.38 | 638,028 | -0.08(-0.62%) |
Jun 22, 2015 | 12.25 | 12.53 | 12.25 | 12.46 | 698,894 | +0.34(+2.81%) |
Jun 19, 2015 | 12.52 | 12.57 | 12.10 | 12.12 | 888,559 | -0.43(-3.40%) |
Jun 18, 2015 | 12.52 | 12.62 | 12.45 | 12.55 | 991,829 | +0.05(+0.43%) |
Jun 17, 2015 | 12.46 | 12.52 | 12.24 | 12.49 | 1,137,730 | +0.01(+0.06%) |
Jun 16, 2015 | 12.48 | 12.50 | 12.38 | 12.48 | 703,545 | +0.02(+0.12%) |
Jun 15, 2015 | 12.45 | 12.48 | 12.34 | 12.47 | 1,239,700 | -0.02(-0.19%) |
Jun 12, 2015 | 12.48 | 12.51 | 12.42 | 12.49 | 1,179,806 | +0.02(+0.12%) |
Jun 11, 2015 | 12.53 | 12.57 | 12.34 | 12.48 | 849,828 | -0.09(-0.68%) |
Jun 10, 2015 | 12.68 | 12.79 | 12.54 | 12.56 | 910,747 | -0.02(-0.12%) |
Jun 09, 2015 | 12.60 | 12.60 | 12.52 | 12.58 | 735,920 | -0.01(-0.06%) |
Jun 08, 2015 | 12.69 | 12.70 | 12.57 | 12.58 | 830,508 | -0.10(-0.79%) |
Jun 05, 2015 | 12.62 | 12.73 | 12.49 | 12.69 | 970,142 | +0.00(+0.00%) |
Jun 04, 2015 | 12.77 | 12.81 | 12.63 | 12.69 | 507,217 | -0.13(-1.03%) |
Jun 03, 2015 | 12.91 | 12.91 | 12.79 | 12.82 | 721,180 | -0.13(-1.02%) |
Jun 02, 2015 | 13.02 | 13.10 | 12.91 | 12.95 | 798,912 | -0.03(-0.24%) |
Jun 01, 2015 | 13.20 | 13.20 | 12.98 | 12.98 | 901,981 | -0.20(-1.53%) |
May 29, 2015 | 13.24 | 13.36 | 13.17 | 13.18 | 1,393,064 | -0.10(-0.76%) |
May 28, 2015 | 13.27 | 13.31 | 13.16 | 13.28 | 654,988 | -0.05(-0.35%) |
May 27, 2015 | 13.14 | 13.36 | 13.09 | 13.33 | 1,062,511 | +0.13(+1.00%) |
May 26, 2015 | 13.37 | 13.38 | 13.07 | 13.20 | 952,234 | -0.22(-1.67%) |
May 22, 2015 | 13.62 | 13.42 | 13.42 | 13.42 | 2,244,320 | -0.26(-1.87%) |
May 21, 2015 | 13.67 | 13.82 | 13.61 | 13.68 | 538,603 | -0.02(-0.17%) |
May 20, 2015 | 13.77 | 13.79 | 13.62 | 13.70 | 984,637 | -0.08(-0.56%) |
May 19, 2015 | 14.04 | 14.05 | 13.75 | 13.78 | 1,148,101 | -0.29(-2.09%) |
May 18, 2015 | 14.13 | 14.15 | 13.95 | 14.07 | 699,969 | -0.05(-0.38%) |
May 15, 2015 | 14.03 | 14.18 | 13.85 | 14.13 | 1,051,359 | +0.12(+0.88%) |
May 14, 2015 | 14.13 | 14.27 | 13.97 | 14.00 | 1,264,622 | +0.08(+0.59%) |
May 13, 2015 | 14.07 | 14.10 | 13.90 | 13.92 | 2,439,126 | -0.03(-0.22%) |
May 12, 2015 | 13.94 | 14.01 | 13.79 | 13.95 | 2,727,287 | -0.02(-0.11%) |
May 11, 2015 | 13.99 | 14.03 | 13.92 | 13.97 | 1,068,820 | -0.04(-0.27%) |
May 08, 2015 | 14.11 | 14.17 | 13.99 | 14.00 | 1,576,266 | +0.05(+0.38%) |
May 07, 2015 | 13.79 | 13.97 | 13.74 | 13.95 | 1,227,442 | +0.20(+1.49%) |
May 06, 2015 | 13.72 | 13.76 | 13.63 | 13.75 | 911,116 | +0.11(+0.83%) |
May 05, 2015 | 13.47 | 13.66 | 13.44 | 13.63 | 1,424,951 | +0.05(+0.39%) |
May 04, 2015 | 13.72 | 13.72 | 13.41 | 13.58 | 1,381,507 | -0.11(-0.83%) |
May 01, 2015 | 13.52 | 13.70 | 13.47 | 13.69 | 600,294 | +0.24(+1.80%) |
Apr 30, 2015 | 13.62 | 13.62 | 13.26 | 13.45 | 1,790,862 | -0.22(-1.61%) |
Apr 29, 2015 | 13.63 | 13.77 | 13.60 | 13.67 | 1,244,540 | -0.06(-0.44%) |
Apr 28, 2015 | 14.00 | 14.04 | 13.66 | 13.73 | 1,325,570 | -0.24(-1.73%) |
Apr 27, 2015 | 13.94 | 14.03 | 13.89 | 13.97 | 647,722 | +0.02(+0.16%) |
Apr 24, 2015 | 13.82 | 13.95 | 13.82 | 13.95 | 1,361,327 | +0.25(+1.82%) |
Apr 23, 2015 | 13.29 | 13.73 | 13.28 | 13.70 | 2,281,361 | +0.41(+3.08%) |
Apr 22, 2015 | 13.32 | 13.33 | 13.21 | 13.29 | 1,458,647 | -0.07(-0.51%) |
Apr 21, 2015 | 13.37 | 13.46 | 13.25 | 13.36 | 1,267,751 | +0.07(+0.51%) |
Apr 20, 2015 | 13.01 | 13.34 | 12.99 | 13.29 | 1,488,476 | +0.31(+2.39%) |
Apr 17, 2015 | 13.04 | 13.16 | 12.95 | 12.98 | 1,177,768 | -0.18(-1.38%) |
Apr 16, 2015 | 13.08 | 13.19 | 12.94 | 13.16 | 934,344 | +0.08(+0.64%) |
Apr 15, 2015 | 12.99 | 13.19 | 12.94 | 13.08 | 1,377,511 | +0.08(+0.64%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.94 | 13.00 | 1,172,998 | +0.01(+0.06%) |
Apr 13, 2015 | 12.89 | 13.01 | 12.85 | 12.99 | 2,403,651 | +0.05(+0.41%) |
Apr 10, 2015 | 12.82 | 12.94 | 12.78 | 12.94 | 758,626 | +0.05(+0.41%) |
Apr 09, 2015 | 12.82 | 12.92 | 12.79 | 12.88 | 940,958 | +0.05(+0.35%) |
Apr 08, 2015 | 12.87 | 12.91 | 12.79 | 12.84 | 982,454 | +0.02(+0.12%) |
Apr 07, 2015 | 12.63 | 12.90 | 12.59 | 12.82 | 1,705,678 | +0.16(+1.26%) |
Apr 06, 2015 | 12.56 | 12.76 | 12.56 | 12.66 | 745,097 | +0.17(+1.33%) |
Apr 02, 2015 | 12.49 | 12.50 | 12.50 | 12.50 | 833,421 | +0.07(+0.55%) |