Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.00 | 12.00 | 11.91 | 11.95 | 363,547 | -0.01(-0.10%) |
May 28, 2015 | 11.99 | 12.00 | 11.91 | 11.96 | 300,386 | -0.04(-0.33%) |
May 27, 2015 | 11.96 | 12.00 | 11.93 | 12.00 | 379,426 | +0.04(+0.33%) |
May 26, 2015 | 11.95 | 11.97 | 11.91 | 11.96 | 378,116 | -0.06(-0.52%) |
May 22, 2015 | 12.04 | 12.02 | 12.02 | 12.02 | 300,551 | +0.02(+0.14%) |
May 21, 2015 | 12.04 | 12.04 | 11.98 | 12.00 | 337,329 | +0.01(+0.05%) |
May 20, 2015 | 11.99 | 12.04 | 11.98 | 12.00 | 341,322 | -0.03(-0.28%) |
May 19, 2015 | 12.04 | 12.05 | 11.98 | 12.03 | 463,668 | +0.00(+0.00%) |
May 18, 2015 | 12.02 | 12.04 | 11.97 | 12.03 | 352,325 | +0.02(+0.14%) |
May 15, 2015 | 12.00 | 12.01 | 11.94 | 12.01 | 374,201 | +0.05(+0.38%) |
May 14, 2015 | 11.87 | 11.99 | 11.87 | 11.97 | 510,388 | +0.06(+0.52%) |
May 13, 2015 | 11.91 | 11.93 | 11.85 | 11.91 | 387,871 | +0.02(+0.19%) |
May 12, 2015 | 11.81 | 11.89 | 11.80 | 11.88 | 322,797 | +0.01(+0.05%) |
May 11, 2015 | 11.95 | 11.95 | 11.85 | 11.88 | 284,362 | -0.04(-0.33%) |
May 08, 2015 | 11.88 | 11.96 | 11.87 | 11.92 | 346,502 | +0.03(+0.29%) |
May 07, 2015 | 11.86 | 11.91 | 11.83 | 11.88 | 602,869 | -0.02(-0.14%) |
May 06, 2015 | 11.96 | 12.02 | 11.85 | 11.90 | 413,586 | -0.04(-0.33%) |
May 05, 2015 | 12.04 | 12.07 | 11.92 | 11.94 | 586,440 | -0.07(-0.61%) |
May 04, 2015 | 12.02 | 12.05 | 12.01 | 12.01 | 344,108 | -0.01(-0.10%) |
May 01, 2015 | 12.07 | 12.07 | 11.97 | 12.03 | 346,640 | +0.02(+0.14%) |
Apr 30, 2015 | 12.09 | 12.09 | 11.97 | 12.01 | 400,000 | -0.07(-0.61%) |
Apr 29, 2015 | 12.09 | 12.10 | 12.03 | 12.08 | 436,500 | -0.01(-0.09%) |
Apr 28, 2015 | 12.16 | 12.16 | 12.04 | 12.09 | 410,887 | +0.02(+0.14%) |
Apr 27, 2015 | 12.08 | 12.11 | 12.05 | 12.08 | 403,164 | -0.02(-0.19%) |
Apr 24, 2015 | 12.07 | 12.12 | 12.06 | 12.10 | 355,431 | +0.01(+0.05%) |
Apr 23, 2015 | 12.07 | 12.11 | 12.05 | 12.09 | 391,915 | +0.03(+0.24%) |
Apr 22, 2015 | 12.07 | 12.09 | 12.03 | 12.07 | 358,093 | +0.03(+0.28%) |
Apr 21, 2015 | 12.09 | 12.10 | 12.01 | 12.03 | 796,457 | -0.03(-0.22%) |
Apr 20, 2015 | 12.06 | 12.10 | 12.00 | 12.06 | 534,078 | +0.05(+0.44%) |
Apr 17, 2015 | 12.08 | 12.08 | 11.98 | 12.01 | 697,594 | -0.08(-0.67%) |
Apr 16, 2015 | 12.09 | 12.09 | 12.02 | 12.09 | 1,138,669 | +0.03(+0.23%) |
Apr 15, 2015 | 12.07 | 12.13 | 12.04 | 12.06 | 763,094 | +0.02(+0.14%) |
Apr 14, 2015 | 12.02 | 12.06 | 11.96 | 12.04 | 348,235 | +0.06(+0.52%) |
Apr 13, 2015 | 12.05 | 12.05 | 11.96 | 11.98 | 456,817 | -0.02(-0.14%) |
Apr 10, 2015 | 11.93 | 12.04 | 11.93 | 12.00 | 406,353 | +0.02(+0.14%) |
Apr 09, 2015 | 12.03 | 12.03 | 11.94 | 11.98 | 404,881 | -0.03(-0.24%) |
Apr 08, 2015 | 12.07 | 12.07 | 11.94 | 12.01 | 463,677 | +0.01(+0.10%) |
Apr 07, 2015 | 12.05 | 12.05 | 11.97 | 12.00 | 456,247 | -0.01(-0.09%) |
Apr 06, 2015 | 11.97 | 12.04 | 11.94 | 12.01 | 695,413 | +0.04(+0.33%) |
Apr 02, 2015 | 11.96 | 11.97 | 11.97 | 11.97 | 426,208 | +0.04(+0.33%) |
Apr 01, 2015 | 11.92 | 11.95 | 11.88 | 11.93 | 690,019 | -0.01(-0.05%) |
Mar 31, 2015 | 11.96 | 11.96 | 11.89 | 11.93 | 894,195 | +0.00(+0.00%) |
Mar 30, 2015 | 11.87 | 11.94 | 11.86 | 11.93 | 611,639 | +0.07(+0.57%) |
Mar 27, 2015 | 11.84 | 11.90 | 11.84 | 11.87 | 313,415 | -0.01(-0.12%) |
Mar 26, 2015 | 11.90 | 11.93 | 11.86 | 11.88 | 619,653 | -0.02(-0.17%) |
Mar 25, 2015 | 11.98 | 11.98 | 11.87 | 11.90 | 387,447 | -0.07(-0.57%) |
Mar 24, 2015 | 12.03 | 12.07 | 11.93 | 11.97 | 820,560 | -0.04(-0.35%) |
Mar 23, 2015 | 12.02 | 12.03 | 11.96 | 12.01 | 440,728 | +0.01(+0.07%) |
Mar 20, 2015 | 11.97 | 12.00 | 11.92 | 12.00 | 386,370 | +0.10(+0.85%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.88 | 11.90 | 519,422 | -0.04(-0.38%) |
Mar 18, 2015 | 11.79 | 11.98 | 11.76 | 11.94 | 466,300 | +0.15(+1.29%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.77 | 11.79 | 446,960 | -0.02(-0.14%) |
Mar 16, 2015 | 11.78 | 11.84 | 11.78 | 11.81 | 524,790 | +0.01(+0.05%) |
Mar 13, 2015 | 11.83 | 11.84 | 11.76 | 11.80 | 385,590 | -0.04(-0.33%) |
Mar 12, 2015 | 11.84 | 11.87 | 11.83 | 11.84 | 399,065 | +0.05(+0.38%) |
Mar 11, 2015 | 11.82 | 11.82 | 11.77 | 11.80 | 417,813 | +0.00(+0.03%) |
Mar 10, 2015 | 11.84 | 11.86 | 11.76 | 11.79 | 582,107 | -0.06(-0.51%) |
Mar 09, 2015 | 11.92 | 11.92 | 11.84 | 11.85 | 567,335 | -0.04(-0.33%) |
Mar 06, 2015 | 12.02 | 12.02 | 11.87 | 11.89 | 874,086 | -0.17(-1.45%) |
Mar 05, 2015 | 12.06 | 12.10 | 12.03 | 12.07 | 439,747 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 12.10 | 12.02 | 12.06 | 440,081 | -0.04(-0.33%) |
Mar 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 561,206 | +0.06(+0.47%) |