Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.82 | 11.87 | 11.65 | 11.67 | 2,250,935 | -0.12(-1.04%) |
May 28, 2015 | 11.85 | 11.90 | 11.74 | 11.80 | 1,355,051 | -0.08(-0.70%) |
May 27, 2015 | 11.81 | 11.89 | 11.78 | 11.88 | 1,154,934 | +0.08(+0.71%) |
May 26, 2015 | 12.09 | 12.09 | 11.74 | 11.80 | 1,571,020 | -0.05(-0.46%) |
May 22, 2015 | 11.86 | 11.85 | 11.85 | 11.85 | 1,411,651 | -0.04(-0.37%) |
May 21, 2015 | 11.93 | 12.01 | 11.88 | 11.89 | 2,240,767 | -0.02(-0.16%) |
May 20, 2015 | 11.98 | 12.04 | 11.89 | 11.91 | 1,363,915 | -0.06(-0.53%) |
May 19, 2015 | 11.98 | 12.06 | 11.96 | 11.98 | 874,569 | -0.05(-0.41%) |
May 18, 2015 | 11.99 | 12.05 | 11.89 | 12.03 | 1,660,998 | -0.01(-0.08%) |
May 15, 2015 | 12.02 | 12.18 | 11.99 | 12.04 | 1,489,933 | +0.04(+0.37%) |
May 14, 2015 | 11.85 | 12.00 | 11.81 | 11.99 | 1,130,825 | +0.19(+1.58%) |
May 13, 2015 | 12.07 | 12.13 | 11.78 | 11.81 | 1,436,491 | -0.20(-1.65%) |
May 12, 2015 | 11.96 | 12.06 | 11.79 | 12.00 | 1,289,273 | -0.05(-0.40%) |
May 11, 2015 | 12.19 | 12.31 | 12.01 | 12.05 | 1,328,914 | -0.19(-1.54%) |
May 08, 2015 | 12.24 | 12.47 | 12.22 | 12.24 | 1,617,578 | +0.11(+0.92%) |
May 07, 2015 | 11.98 | 12.20 | 11.98 | 12.13 | 1,498,426 | +0.12(+0.97%) |
May 06, 2015 | 12.15 | 12.17 | 11.93 | 12.01 | 1,411,993 | -0.12(-0.96%) |
May 05, 2015 | 12.43 | 12.43 | 12.08 | 12.13 | 1,987,547 | -0.34(-2.72%) |
May 04, 2015 | 12.62 | 12.65 | 12.42 | 12.47 | 978,740 | -0.09(-0.73%) |
May 01, 2015 | 12.40 | 12.60 | 12.36 | 12.56 | 1,922,301 | +0.17(+1.37%) |
Apr 30, 2015 | 12.60 | 12.60 | 12.30 | 12.39 | 1,135,902 | -0.28(-2.22%) |
Apr 29, 2015 | 12.83 | 12.89 | 12.63 | 12.67 | 779,693 | -0.29(-2.20%) |
Apr 28, 2015 | 12.91 | 13.01 | 12.82 | 12.96 | 863,342 | -0.01(-0.07%) |
Apr 27, 2015 | 13.05 | 13.14 | 12.89 | 12.97 | 829,656 | -0.08(-0.63%) |
Apr 24, 2015 | 13.02 | 13.09 | 12.96 | 13.05 | 910,853 | +0.04(+0.30%) |
Apr 23, 2015 | 12.99 | 13.03 | 12.90 | 13.01 | 795,884 | +0.01(+0.07%) |
Apr 22, 2015 | 12.93 | 13.01 | 12.83 | 13.00 | 1,179,828 | +0.05(+0.41%) |
Apr 21, 2015 | 12.84 | 12.95 | 12.79 | 12.95 | 1,483,322 | +0.16(+1.25%) |
Apr 20, 2015 | 12.78 | 12.88 | 12.73 | 12.79 | 880,931 | +0.05(+0.42%) |
Apr 17, 2015 | 12.74 | 12.88 | 12.65 | 12.73 | 2,419,080 | -0.07(-0.57%) |
Apr 16, 2015 | 12.73 | 12.87 | 12.63 | 12.81 | 1,112,699 | +0.02(+0.19%) |
Apr 15, 2015 | 12.95 | 12.98 | 12.77 | 12.78 | 1,721,112 | -0.21(-1.60%) |
Apr 14, 2015 | 13.00 | 13.05 | 12.95 | 12.99 | 1,165,722 | +0.04(+0.30%) |
Apr 13, 2015 | 13.00 | 13.01 | 12.94 | 12.95 | 853,741 | -0.03(-0.22%) |
Apr 10, 2015 | 13.10 | 13.19 | 12.94 | 12.98 | 1,770,373 | -0.01(-0.11%) |
Apr 09, 2015 | 13.29 | 13.29 | 12.98 | 13.00 | 1,849,536 | -0.31(-2.33%) |
Apr 08, 2015 | 13.36 | 13.44 | 13.30 | 13.31 | 1,187,654 | -0.06(-0.47%) |
Apr 07, 2015 | 13.64 | 13.64 | 13.34 | 13.37 | 1,378,165 | -0.31(-2.26%) |
Apr 06, 2015 | 13.57 | 13.74 | 13.52 | 13.68 | 1,004,060 | +0.15(+1.11%) |
Apr 02, 2015 | 13.50 | 13.53 | 13.53 | 13.53 | 1,571,782 | +0.05(+0.39%) |
Apr 01, 2015 | 13.39 | 13.52 | 13.28 | 13.48 | 1,399,301 | +0.03(+0.22%) |
Mar 31, 2015 | 13.50 | 13.55 | 13.39 | 13.45 | 1,842,863 | -0.06(-0.47%) |
Mar 30, 2015 | 13.30 | 13.53 | 13.30 | 13.51 | 1,509,489 | +0.25(+1.86%) |
Mar 27, 2015 | 13.25 | 13.32 | 13.16 | 13.26 | 1,102,857 | +0.04(+0.33%) |
Mar 26, 2015 | 13.26 | 13.34 | 13.16 | 13.22 | 889,701 | -0.07(-0.51%) |
Mar 25, 2015 | 13.53 | 13.56 | 13.23 | 13.29 | 1,217,088 | -0.21(-1.58%) |
Mar 24, 2015 | 13.57 | 13.59 | 13.46 | 13.50 | 1,065,707 | -0.08(-0.61%) |
Mar 23, 2015 | 13.61 | 13.76 | 13.52 | 13.58 | 1,056,488 | -0.02(-0.18%) |
Mar 20, 2015 | 13.21 | 13.65 | 13.15 | 13.61 | 3,150,265 | +0.44(+3.31%) |
Mar 19, 2015 | 13.09 | 13.23 | 13.05 | 13.17 | 2,179,406 | +0.03(+0.26%) |
Mar 18, 2015 | 12.88 | 13.18 | 12.68 | 13.14 | 1,909,406 | +0.27(+2.11%) |
Mar 17, 2015 | 12.92 | 12.99 | 12.83 | 12.87 | 1,926,673 | -0.06(-0.45%) |
Mar 16, 2015 | 12.91 | 13.10 | 12.91 | 12.92 | 946,284 | +0.08(+0.64%) |
Mar 13, 2015 | 12.94 | 12.96 | 12.71 | 12.84 | 1,690,651 | -0.10(-0.75%) |
Mar 12, 2015 | 12.83 | 13.00 | 12.76 | 12.94 | 1,356,972 | +0.18(+1.44%) |
Mar 11, 2015 | 12.78 | 12.84 | 12.62 | 12.75 | 1,573,272 | -0.03(-0.26%) |
Mar 10, 2015 | 12.75 | 12.88 | 12.71 | 12.79 | 1,364,953 | +0.00(+0.00%) |
Mar 09, 2015 | 12.69 | 12.85 | 12.68 | 12.79 | 1,219,410 | +0.16(+1.30%) |
Mar 06, 2015 | 13.19 | 13.19 | 12.60 | 12.62 | 1,977,413 | -0.71(-5.34%) |
Mar 05, 2015 | 13.41 | 13.50 | 13.32 | 13.34 | 675,265 | -0.02(-0.18%) |
Mar 04, 2015 | 13.45 | 13.47 | 13.30 | 13.36 | 1,080,728 | -0.11(-0.79%) |
Mar 03, 2015 | 13.60 | 13.73 | 13.38 | 13.47 | 2,022,348 | -0.20(-1.45%) |