Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.25 | 13.37 | 13.03 | 13.11 | 788,601 | +0.01(+0.06%) |
Jun 29, 2015 | 13.32 | 13.47 | 13.08 | 13.10 | 545,222 | -0.35(-2.63%) |
Jun 26, 2015 | 13.40 | 13.48 | 13.35 | 13.45 | 1,867,912 | +0.10(+0.75%) |
Jun 25, 2015 | 13.36 | 13.46 | 13.22 | 13.35 | 751,393 | +0.07(+0.50%) |
Jun 24, 2015 | 13.31 | 13.39 | 13.22 | 13.29 | 586,569 | -0.04(-0.34%) |
Jun 23, 2015 | 13.19 | 13.38 | 13.12 | 13.33 | 567,335 | +0.17(+1.30%) |
Jun 22, 2015 | 13.11 | 13.20 | 13.06 | 13.16 | 421,258 | +0.11(+0.86%) |
Jun 19, 2015 | 13.01 | 13.10 | 12.89 | 13.05 | 1,062,011 | +0.04(+0.34%) |
Jun 18, 2015 | 12.86 | 13.05 | 12.77 | 13.00 | 527,802 | +0.16(+1.27%) |
Jun 17, 2015 | 13.14 | 13.14 | 12.80 | 12.84 | 443,459 | -0.23(-1.76%) |
Jun 16, 2015 | 12.88 | 13.09 | 12.86 | 13.07 | 575,754 | +0.15(+1.15%) |
Jun 15, 2015 | 12.95 | 13.00 | 12.77 | 12.92 | 846,908 | -0.14(-1.08%) |
Jun 12, 2015 | 13.09 | 13.12 | 12.96 | 13.06 | 502,782 | -0.06(-0.45%) |
Jun 11, 2015 | 13.04 | 13.12 | 12.97 | 13.12 | 552,648 | +0.06(+0.46%) |
Jun 10, 2015 | 12.91 | 13.10 | 12.81 | 13.06 | 1,233,494 | +0.28(+2.15%) |
Jun 09, 2015 | 12.62 | 12.87 | 12.52 | 12.79 | 657,285 | +0.19(+1.48%) |
Jun 08, 2015 | 12.51 | 12.68 | 12.51 | 12.60 | 941,695 | +0.04(+0.36%) |
Jun 05, 2015 | 12.42 | 12.59 | 12.39 | 12.56 | 1,014,752 | +0.23(+1.87%) |
Jun 04, 2015 | 12.44 | 12.46 | 12.27 | 12.33 | 402,729 | -0.14(-1.13%) |
Jun 03, 2015 | 12.31 | 12.56 | 12.26 | 12.47 | 744,858 | +0.21(+1.70%) |
Jun 02, 2015 | 12.06 | 12.31 | 12.04 | 12.26 | 422,162 | +0.18(+1.48%) |
Jun 01, 2015 | 12.27 | 12.27 | 12.06 | 12.08 | 950,678 | -0.13(-1.04%) |
May 29, 2015 | 12.21 | 12.27 | 12.04 | 12.21 | 611,247 | -0.06(-0.49%) |
May 28, 2015 | 12.21 | 12.27 | 12.15 | 12.27 | 398,873 | +0.05(+0.43%) |
May 27, 2015 | 12.06 | 12.25 | 11.97 | 12.22 | 365,894 | +0.19(+1.55%) |
May 26, 2015 | 12.04 | 12.07 | 11.91 | 12.03 | 537,372 | -0.07(-0.61%) |
May 22, 2015 | 12.15 | 12.10 | 12.10 | 12.10 | 274,051 | -0.07(-0.55%) |
May 21, 2015 | 12.19 | 12.30 | 12.07 | 12.17 | 729,466 | -0.03(-0.24%) |
May 20, 2015 | 12.20 | 12.22 | 12.07 | 12.20 | 450,618 | +0.03(+0.24%) |
May 19, 2015 | 12.17 | 12.21 | 12.10 | 12.17 | 569,424 | +0.04(+0.31%) |
May 18, 2015 | 11.91 | 12.18 | 11.78 | 12.13 | 591,589 | +0.22(+1.87%) |
May 15, 2015 | 12.04 | 12.09 | 11.74 | 11.91 | 618,316 | -0.17(-1.45%) |
May 14, 2015 | 12.04 | 12.11 | 11.91 | 12.09 | 471,301 | +0.10(+0.84%) |
May 13, 2015 | 11.93 | 12.03 | 11.82 | 11.98 | 549,951 | +0.03(+0.22%) |
May 12, 2015 | 11.90 | 12.02 | 11.76 | 11.96 | 315,952 | +0.01(+0.09%) |
May 11, 2015 | 11.84 | 11.99 | 11.69 | 11.95 | 473,960 | +0.12(+1.01%) |
May 08, 2015 | 11.84 | 11.88 | 11.71 | 11.83 | 356,380 | +0.04(+0.38%) |
May 07, 2015 | 11.77 | 11.83 | 11.68 | 11.78 | 440,506 | -0.01(-0.06%) |
May 06, 2015 | 11.69 | 11.81 | 11.58 | 11.79 | 494,187 | +0.13(+1.15%) |
May 05, 2015 | 11.60 | 11.75 | 11.58 | 11.66 | 545,859 | -0.01(-0.06%) |
May 04, 2015 | 11.60 | 11.72 | 11.55 | 11.66 | 499,415 | +0.10(+0.90%) |
May 01, 2015 | 11.68 | 11.77 | 11.50 | 11.56 | 640,858 | -0.09(-0.77%) |
Apr 30, 2015 | 11.87 | 11.91 | 11.63 | 11.65 | 863,847 | -0.26(-2.19%) |
Apr 29, 2015 | 11.88 | 12.01 | 11.84 | 11.91 | 488,465 | +0.00(+0.00%) |
Apr 28, 2015 | 11.70 | 11.92 | 11.66 | 11.91 | 516,117 | +0.22(+1.91%) |
Apr 27, 2015 | 11.81 | 11.93 | 11.58 | 11.69 | 549,873 | -0.08(-0.70%) |
Apr 24, 2015 | 11.88 | 11.99 | 11.73 | 11.77 | 455,371 | -0.13(-1.13%) |
Apr 23, 2015 | 11.81 | 12.04 | 11.74 | 11.90 | 762,758 | +0.02(+0.19%) |
Apr 22, 2015 | 11.78 | 11.90 | 11.65 | 11.88 | 451,877 | +0.09(+0.76%) |
Apr 21, 2015 | 11.84 | 11.93 | 11.77 | 11.79 | 315,394 | -0.03(-0.25%) |
Apr 20, 2015 | 11.69 | 11.90 | 11.64 | 11.82 | 291,937 | +0.16(+1.41%) |
Apr 17, 2015 | 11.85 | 11.87 | 11.61 | 11.66 | 453,458 | -0.29(-2.43%) |
Apr 16, 2015 | 12.00 | 12.00 | 11.82 | 11.95 | 452,767 | -0.05(-0.43%) |
Apr 15, 2015 | 11.87 | 12.09 | 11.75 | 12.00 | 534,260 | +0.19(+1.58%) |
Apr 14, 2015 | 11.93 | 11.93 | 11.69 | 11.81 | 382,204 | -0.11(-0.94%) |
Apr 13, 2015 | 11.75 | 11.98 | 11.75 | 11.93 | 336,465 | +0.16(+1.33%) |
Apr 10, 2015 | 11.71 | 11.77 | 11.62 | 11.77 | 227,970 | +0.10(+0.89%) |
Apr 09, 2015 | 11.72 | 11.75 | 11.53 | 11.66 | 212,568 | -0.05(-0.44%) |
Apr 08, 2015 | 11.78 | 11.82 | 11.68 | 11.72 | 380,183 | -0.03(-0.25%) |
Apr 07, 2015 | 11.72 | 11.81 | 11.63 | 11.75 | 481,391 | +0.01(+0.06%) |
Apr 06, 2015 | 11.70 | 11.82 | 11.59 | 11.74 | 489,314 | -0.10(-0.88%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 492,620 | +0.09(+0.76%) |