Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.00 | 12.00 | 11.91 | 11.94 | 363,575 | -0.01(-0.10%) |
May 28, 2015 | 11.98 | 12.00 | 11.91 | 11.96 | 300,409 | -0.04(-0.33%) |
May 27, 2015 | 11.96 | 12.00 | 11.93 | 12.00 | 379,455 | +0.04(+0.33%) |
May 26, 2015 | 11.95 | 11.97 | 11.91 | 11.96 | 378,145 | -0.06(-0.52%) |
May 22, 2015 | 12.04 | 12.02 | 12.02 | 12.02 | 300,574 | +0.02(+0.14%) |
May 21, 2015 | 12.04 | 12.04 | 11.98 | 12.00 | 337,355 | +0.01(+0.05%) |
May 20, 2015 | 11.99 | 12.04 | 11.98 | 12.00 | 341,348 | -0.03(-0.28%) |
May 19, 2015 | 12.04 | 12.05 | 11.98 | 12.03 | 463,703 | +0.00(+0.00%) |
May 18, 2015 | 12.02 | 12.04 | 11.97 | 12.03 | 352,352 | +0.02(+0.14%) |
May 15, 2015 | 12.00 | 12.01 | 11.94 | 12.01 | 374,229 | +0.05(+0.38%) |
May 14, 2015 | 11.87 | 11.98 | 11.87 | 11.97 | 510,426 | +0.06(+0.52%) |
May 13, 2015 | 11.91 | 11.93 | 11.85 | 11.91 | 387,900 | +0.02(+0.19%) |
May 12, 2015 | 11.81 | 11.89 | 11.80 | 11.88 | 322,822 | +0.01(+0.05%) |
May 11, 2015 | 11.94 | 11.94 | 11.85 | 11.88 | 284,383 | -0.04(-0.33%) |
May 08, 2015 | 11.88 | 11.96 | 11.87 | 11.92 | 346,529 | +0.03(+0.29%) |
May 07, 2015 | 11.86 | 11.91 | 11.83 | 11.88 | 602,915 | -0.02(-0.14%) |
May 06, 2015 | 11.96 | 12.02 | 11.85 | 11.90 | 413,617 | -0.04(-0.33%) |
May 05, 2015 | 12.04 | 12.07 | 11.92 | 11.94 | 586,484 | -0.07(-0.61%) |
May 04, 2015 | 12.02 | 12.05 | 12.01 | 12.01 | 344,134 | -0.01(-0.10%) |
May 01, 2015 | 12.06 | 12.06 | 11.97 | 12.02 | 346,666 | +0.02(+0.14%) |
Apr 30, 2015 | 12.09 | 12.09 | 11.97 | 12.01 | 400,030 | -0.07(-0.61%) |
Apr 29, 2015 | 12.09 | 12.10 | 12.03 | 12.08 | 436,533 | -0.01(-0.09%) |
Apr 28, 2015 | 12.16 | 12.16 | 12.04 | 12.09 | 410,918 | +0.02(+0.14%) |
Apr 27, 2015 | 12.08 | 12.11 | 12.05 | 12.08 | 403,194 | -0.02(-0.19%) |
Apr 24, 2015 | 12.06 | 12.11 | 12.06 | 12.10 | 355,458 | +0.01(+0.05%) |
Apr 23, 2015 | 12.07 | 12.11 | 12.05 | 12.09 | 391,944 | +0.03(+0.24%) |
Apr 22, 2015 | 12.06 | 12.09 | 12.02 | 12.06 | 358,120 | +0.03(+0.28%) |
Apr 21, 2015 | 12.09 | 12.10 | 12.01 | 12.03 | 796,517 | -0.03(-0.22%) |
Apr 20, 2015 | 12.06 | 12.10 | 12.00 | 12.06 | 534,119 | +0.05(+0.44%) |
Apr 17, 2015 | 12.08 | 12.08 | 11.98 | 12.00 | 697,647 | -0.08(-0.67%) |
Apr 16, 2015 | 12.09 | 12.09 | 12.01 | 12.09 | 1,138,755 | +0.03(+0.23%) |
Apr 15, 2015 | 12.07 | 12.12 | 12.04 | 12.06 | 763,152 | +0.02(+0.14%) |
Apr 14, 2015 | 12.02 | 12.06 | 11.96 | 12.04 | 348,262 | +0.06(+0.52%) |
Apr 13, 2015 | 12.05 | 12.05 | 11.96 | 11.98 | 456,852 | -0.02(-0.14%) |
Apr 10, 2015 | 11.93 | 12.03 | 11.93 | 11.99 | 406,384 | +0.02(+0.14%) |
Apr 09, 2015 | 12.03 | 12.03 | 11.94 | 11.98 | 404,912 | -0.03(-0.24%) |
Apr 08, 2015 | 12.07 | 12.07 | 11.94 | 12.01 | 463,712 | +0.01(+0.10%) |
Apr 07, 2015 | 12.05 | 12.05 | 11.97 | 11.99 | 456,282 | -0.01(-0.09%) |
Apr 06, 2015 | 11.97 | 12.03 | 11.94 | 12.01 | 695,465 | +0.04(+0.33%) |
Apr 02, 2015 | 11.96 | 11.97 | 11.97 | 11.97 | 426,240 | +0.04(+0.33%) |
Apr 01, 2015 | 11.92 | 11.95 | 11.88 | 11.93 | 690,071 | -0.01(-0.05%) |
Mar 31, 2015 | 11.95 | 11.95 | 11.89 | 11.93 | 894,263 | +0.00(+0.00%) |
Mar 30, 2015 | 11.86 | 11.94 | 11.86 | 11.93 | 611,686 | +0.07(+0.57%) |
Mar 27, 2015 | 11.84 | 11.90 | 11.84 | 11.86 | 313,439 | -0.01(-0.12%) |
Mar 26, 2015 | 11.90 | 11.93 | 11.86 | 11.88 | 619,700 | -0.02(-0.17%) |
Mar 25, 2015 | 11.98 | 11.98 | 11.87 | 11.90 | 387,476 | -0.07(-0.57%) |
Mar 24, 2015 | 12.03 | 12.07 | 11.93 | 11.97 | 820,623 | -0.04(-0.35%) |
Mar 23, 2015 | 12.02 | 12.03 | 11.96 | 12.01 | 440,762 | +0.01(+0.07%) |
Mar 20, 2015 | 11.97 | 12.00 | 11.92 | 12.00 | 386,399 | +0.10(+0.85%) |
Mar 19, 2015 | 11.95 | 11.95 | 11.88 | 11.90 | 519,461 | -0.04(-0.38%) |
Mar 18, 2015 | 11.79 | 11.98 | 11.76 | 11.94 | 466,335 | +0.15(+1.29%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.77 | 11.79 | 446,994 | -0.02(-0.14%) |
Mar 16, 2015 | 11.78 | 11.84 | 11.78 | 11.81 | 524,830 | +0.01(+0.05%) |
Mar 13, 2015 | 11.83 | 11.84 | 11.76 | 11.80 | 385,619 | -0.04(-0.33%) |
Mar 12, 2015 | 11.84 | 11.86 | 11.83 | 11.84 | 399,095 | +0.05(+0.38%) |
Mar 11, 2015 | 11.82 | 11.82 | 11.77 | 11.80 | 417,844 | +0.00(+0.03%) |
Mar 10, 2015 | 11.84 | 11.86 | 11.76 | 11.79 | 582,151 | -0.06(-0.51%) |
Mar 09, 2015 | 11.92 | 11.92 | 11.84 | 11.85 | 567,378 | -0.04(-0.33%) |
Mar 06, 2015 | 12.02 | 12.02 | 11.87 | 11.89 | 874,152 | -0.17(-1.45%) |
Mar 05, 2015 | 12.06 | 12.10 | 12.03 | 12.07 | 439,781 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 12.10 | 12.02 | 12.06 | 440,115 | -0.04(-0.33%) |
Mar 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 561,248 | +0.06(+0.47%) |