Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.80 | 10.82 | 10.80 | 10.82 | 501 | -0.05(-0.46%) |
Jun 29, 2015 | 10.87 | 10.87 | 10.86 | 10.87 | 510 | +0.03(+0.28%) |
Jun 26, 2015 | 10.84 | 10.84 | 10.84 | 10.84 | 1,336 | +0.05(+0.46%) |
Jun 22, 2015 | 10.79 | 10.79 | 10.79 | 180 | +0.09(+0.84%) | |
Jun 19, 2015 | 10.70 | 10.70 | 10.70 | 10.70 | 2,831 | -0.09(-0.80%) |
Jun 18, 2015 | 10.79 | 10.79 | 10.79 | 10.79 | 725 | +0.15(+1.37%) |
Jun 17, 2015 | 10.65 | 10.65 | 10.51 | 10.64 | 1,751 | +0.29(+2.80%) |
Jun 16, 2015 | 10.35 | 10.35 | 10.34 | 10.35 | 1,396 | -0.22(-2.08%) |
Jun 15, 2015 | 10.57 | 10.57 | 10.44 | 10.57 | 7,423 | -0.03(-0.28%) |
Jun 12, 2015 | 10.63 | 10.63 | 10.59 | 10.60 | 3,460 | +0.06(+0.57%) |
Jun 10, 2015 | 10.54 | 10.54 | 10.54 | 37 | -0.36(-3.30%) | |
Jun 09, 2015 | 10.80 | 10.90 | 10.80 | 10.90 | 1,037 | -0.15(-1.36%) |
Jun 08, 2015 | 11.05 | 11.05 | 11.05 | 11.05 | 2,170 | -0.63(-5.39%) |
Jun 05, 2015 | 11.68 | 11.68 | 11.68 | 11.68 | 916 | -0.23(-1.93%) |
Jun 04, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 896 | +0.06(+0.51%) |
Jun 03, 2015 | 11.85 | 11.85 | 11.82 | 11.85 | 5,962 | -0.06(-0.50%) |
Jun 02, 2015 | 11.66 | 11.91 | 11.66 | 11.91 | 2,874 | -0.47(-3.80%) |
Jun 01, 2015 | 12.12 | 12.38 | 12.12 | 12.38 | 2,260 | +0.06(+0.49%) |
May 29, 2015 | 12.36 | 12.36 | 12.32 | 12.32 | 4,514 | +0.35(+2.92%) |
May 28, 2015 | 12.19 | 12.19 | 11.97 | 11.97 | 610 | -0.21(-1.72%) |
May 27, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 337 | -0.04(-0.33%) |
May 26, 2015 | 12.22 | 12.22 | 12.22 | 12.22 | 2,139 | +0.53(+4.53%) |
May 22, 2015 | 11.69 | 11.69 | 11.69 | 0 | -0.28(-2.34%) | |
May 21, 2015 | 11.97 | 11.97 | 11.97 | 11.97 | 396 | -0.05(-0.42%) |
May 19, 2015 | 12.02 | 12.02 | 12.02 | 178 | -0.24(-1.96%) | |
May 18, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 5,967 | +0.27(+2.27%) |
May 15, 2015 | 12.15 | 12.15 | 11.94 | 11.99 | 520 | -0.02(-0.18%) |
May 14, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 952 | +0.03(+0.25%) |
May 12, 2015 | 11.98 | 11.98 | 11.98 | 292 | -0.49(-3.93%) | |
May 11, 2015 | 12.48 | 12.48 | 12.47 | 12.47 | 454 | +0.31(+2.55%) |
May 08, 2015 | 12.16 | 12.16 | 12.16 | 12.16 | 2,106 | +0.30(+2.53%) |
May 07, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 1,231 | -0.10(-0.84%) |
May 06, 2015 | 12.04 | 12.04 | 11.96 | 11.96 | 2,816 | +0.24(+2.05%) |
May 05, 2015 | 11.86 | 11.86 | 11.72 | 11.72 | 1,539 | -0.29(-2.41%) |
May 04, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 549 | +0.01(+0.08%) |
May 01, 2015 | 12.29 | 12.29 | 12.00 | 12.00 | 1,237 | -0.32(-2.60%) |
Apr 30, 2015 | 12.04 | 12.32 | 12.04 | 12.32 | 747 | -0.23(-1.83%) |
Apr 29, 2015 | 12.41 | 12.55 | 12.41 | 12.55 | 2,923 | -0.25(-1.95%) |
Apr 28, 2015 | 12.55 | 12.80 | 12.55 | 12.80 | 514 | +0.79(+6.60%) |
Apr 24, 2015 | 12.01 | 12.01 | 12.01 | 132 | +0.24(+2.02%) | |
Apr 23, 2015 | 11.74 | 11.77 | 11.74 | 11.77 | 900 | +0.23(+1.99%) |
Apr 22, 2015 | 11.52 | 11.54 | 11.52 | 11.54 | 1,185 | +0.04(+0.35%) |
Apr 21, 2015 | 11.47 | 11.56 | 11.47 | 11.50 | 6,180 | +0.49(+4.45%) |
Apr 20, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 585 | -0.04(-0.36%) |
Apr 17, 2015 | 11.22 | 11.22 | 11.05 | 11.05 | 4,741 | -0.30(-2.64%) |
Apr 16, 2015 | 11.34 | 11.35 | 11.34 | 11.35 | 1,971 | -0.17(-1.48%) |
Apr 15, 2015 | 11.48 | 11.52 | 11.48 | 11.52 | 673 | -0.02(-0.17%) |
Apr 14, 2015 | 11.54 | 11.54 | 11.54 | 11.54 | 513 | -0.09(-0.77%) |
Apr 13, 2015 | 11.63 | 11.63 | 11.63 | 11.63 | 609 | -0.50(-4.12%) |
Apr 10, 2015 | 12.13 | 12.13 | 12.00 | 12.13 | 759 | -0.21(-1.70%) |
Apr 09, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 220 | +0.69(+5.92%) |
Apr 08, 2015 | 11.57 | 11.65 | 11.57 | 11.65 | 8,615 | +0.20(+1.75%) |
Apr 07, 2015 | 11.25 | 11.45 | 11.25 | 11.45 | 340 | +0.05(+0.44%) |
Apr 06, 2015 | 11.50 | 11.50 | 11.40 | 11.40 | 2,155 | +0.11(+0.97%) |
Apr 02, 2015 | 11.29 | 11.29 | 11.29 | 0 | +0.54(+5.02%) |