Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.23 | 12.28 | 12.15 | 12.27 | 67,995 | +0.07(+0.57%) |
May 28, 2015 | 12.32 | 12.39 | 12.10 | 12.20 | 36,487 | -0.12(-0.97%) |
May 27, 2015 | 12.17 | 12.39 | 12.06 | 12.32 | 85,485 | +0.18(+1.48%) |
May 26, 2015 | 12.16 | 12.17 | 11.77 | 12.14 | 75,606 | +0.04(+0.33%) |
May 22, 2015 | 12.26 | 12.10 | 12.10 | 12.10 | 43,400 | -0.15(-1.22%) |
May 21, 2015 | 12.10 | 12.35 | 12.01 | 12.25 | 31,257 | +0.06(+0.49%) |
May 20, 2015 | 12.10 | 12.20 | 11.95 | 12.19 | 41,738 | +0.09(+0.74%) |
May 19, 2015 | 11.86 | 12.10 | 11.80 | 12.10 | 47,878 | +0.25(+2.11%) |
May 18, 2015 | 11.93 | 11.99 | 11.81 | 11.85 | 24,551 | -0.03(-0.25%) |
May 15, 2015 | 12.05 | 12.08 | 11.88 | 11.88 | 31,830 | -0.13(-1.08%) |
May 14, 2015 | 11.90 | 12.04 | 11.82 | 12.01 | 38,693 | +0.08(+0.67%) |
May 13, 2015 | 12.00 | 12.04 | 11.79 | 11.93 | 22,233 | -0.19(-1.57%) |
May 12, 2015 | 11.83 | 12.12 | 11.83 | 12.12 | 41,005 | +0.01(+0.08%) |
May 11, 2015 | 12.05 | 12.13 | 12.00 | 12.11 | 106,011 | +0.01(+0.08%) |
May 08, 2015 | 12.17 | 12.25 | 11.69 | 12.10 | 1,233,505 | -0.59(-4.65%) |
May 07, 2015 | 12.74 | 13.20 | 12.55 | 12.69 | 58,568 | -0.45(-3.42%) |
May 06, 2015 | 13.00 | 13.20 | 13.00 | 13.14 | 16,318 | -0.06(-0.45%) |
May 05, 2015 | 12.51 | 13.25 | 12.44 | 13.20 | 41,553 | +0.30(+2.33%) |
May 04, 2015 | 12.45 | 13.04 | 12.41 | 12.90 | 25,998 | +0.01(+0.08%) |
May 01, 2015 | 12.63 | 12.92 | 12.63 | 12.89 | 29,882 | +0.25(+1.98%) |
Apr 30, 2015 | 12.26 | 12.64 | 12.26 | 12.64 | 14,807 | +0.00(+0.00%) |
Apr 29, 2015 | 12.99 | 13.01 | 12.63 | 12.64 | 4,513 | -0.19(-1.48%) |
Apr 28, 2015 | 12.78 | 12.90 | 12.71 | 12.83 | 7,228 | -0.13(-1.00%) |
Apr 27, 2015 | 13.25 | 13.25 | 12.68 | 12.96 | 7,519 | +0.10(+0.78%) |
Apr 24, 2015 | 12.77 | 12.89 | 12.68 | 12.86 | 7,254 | +0.16(+1.26%) |
Apr 23, 2015 | 12.39 | 12.75 | 12.39 | 12.70 | 257,215 | +0.34(+2.75%) |
Apr 22, 2015 | 12.53 | 12.53 | 12.27 | 12.36 | 2,661 | -0.24(-1.90%) |
Apr 21, 2015 | 12.66 | 12.76 | 12.44 | 12.60 | 2,682 | -0.04(-0.32%) |
Apr 20, 2015 | 12.57 | 12.68 | 12.39 | 12.64 | 57,715 | +0.09(+0.72%) |
Apr 17, 2015 | 12.31 | 12.74 | 12.22 | 12.55 | 15,708 | +0.14(+1.13%) |
Apr 16, 2015 | 12.32 | 12.56 | 12.20 | 12.41 | 9,544 | -0.12(-0.96%) |
Apr 15, 2015 | 12.49 | 12.89 | 12.45 | 12.53 | 6,946 | +0.05(+0.40%) |
Apr 14, 2015 | 12.36 | 12.48 | 12.22 | 12.48 | 1,722 | +0.06(+0.48%) |
Apr 13, 2015 | 12.62 | 12.62 | 12.23 | 12.42 | 12,468 | -0.17(-1.35%) |
Apr 10, 2015 | 12.82 | 12.82 | 12.50 | 12.59 | 11,445 | -0.14(-1.10%) |
Apr 09, 2015 | 12.64 | 12.75 | 12.50 | 12.73 | 8,711 | -0.02(-0.16%) |
Apr 08, 2015 | 12.55 | 12.77 | 12.50 | 12.75 | 19,081 | +0.11(+0.87%) |
Apr 07, 2015 | 12.75 | 12.75 | 12.40 | 12.64 | 13,274 | +0.03(+0.24%) |
Apr 06, 2015 | 12.82 | 12.82 | 12.54 | 12.61 | 2,744 | -0.49(-3.74%) |
Apr 02, 2015 | 12.96 | 13.10 | 13.10 | 13.10 | 6,400 | +0.10(+0.77%) |
Apr 01, 2015 | 12.57 | 13.10 | 12.57 | 13.00 | 8,209 | +0.35(+2.77%) |
Mar 31, 2015 | 12.66 | 12.87 | 12.56 | 12.65 | 7,838 | -0.26(-2.01%) |
Mar 30, 2015 | 12.98 | 13.04 | 12.81 | 12.91 | 7,012 | +0.11(+0.86%) |
Mar 27, 2015 | 12.82 | 12.82 | 12.60 | 12.80 | 12,463 | -0.05(-0.39%) |
Mar 26, 2015 | 12.94 | 12.98 | 12.77 | 12.85 | 6,138 | +0.15(+1.18%) |
Mar 25, 2015 | 13.10 | 13.16 | 12.53 | 12.70 | 14,360 | -0.54(-4.08%) |
Mar 24, 2015 | 13.23 | 13.50 | 13.12 | 13.24 | 14,525 | +0.01(+0.08%) |
Mar 23, 2015 | 14.04 | 14.04 | 13.02 | 13.23 | 21,788 | -0.81(-5.77%) |
Mar 20, 2015 | 13.60 | 14.49 | 12.97 | 14.04 | 74,084 | +0.45(+3.31%) |
Mar 19, 2015 | 12.59 | 13.65 | 12.58 | 13.59 | 26,012 | +1.00(+7.94%) |
Mar 18, 2015 | 12.54 | 12.67 | 12.45 | 12.59 | 16,348 | +0.06(+0.48%) |
Mar 17, 2015 | 12.69 | 12.70 | 12.34 | 12.53 | 16,835 | -0.17(-1.34%) |
Mar 16, 2015 | 12.49 | 12.75 | 12.25 | 12.70 | 38,425 | +0.29(+2.34%) |
Mar 13, 2015 | 12.56 | 12.56 | 12.25 | 12.41 | 15,159 | -0.16(-1.27%) |
Mar 12, 2015 | 12.49 | 12.61 | 12.01 | 12.57 | 17,583 | +0.23(+1.86%) |
Mar 11, 2015 | 12.18 | 12.40 | 11.99 | 12.34 | 16,488 | +0.15(+1.23%) |
Mar 10, 2015 | 12.20 | 12.44 | 12.15 | 12.19 | 16,592 | -0.05(-0.41%) |
Mar 09, 2015 | 12.34 | 12.60 | 11.92 | 12.24 | 13,581 | -0.36(-2.86%) |
Mar 06, 2015 | 12.29 | 13.00 | 12.29 | 12.60 | 25,717 | +0.19(+1.53%) |
Mar 05, 2015 | 12.59 | 12.59 | 12.39 | 12.41 | 11,907 | +0.03(+0.24%) |
Mar 04, 2015 | 12.57 | 12.57 | 12.38 | 12.38 | 2,773 | -0.16(-1.28%) |
Mar 03, 2015 | 12.47 | 12.47 | 12.47 | 12.54 | 1,875 | -0.08(-0.63%) |