Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 12.74 | 12.77 | 12.44 | 12.59 | 36 | -0.37(-2.89%) |
Jun 26, 2015 | 13.03 | 13.03 | 12.93 | 12.97 | 539 | -0.04(-0.32%) |
Jun 24, 2015 | 13.08 | 13.31 | 12.97 | 13.01 | 1 | +0.03(+0.26%) |
Jun 22, 2015 | 12.92 | 13.24 | 12.85 | 12.98 | 75 | -0.06(-0.45%) |
Jun 19, 2015 | 13.04 | 13.04 | 13.04 | 13.04 | 239 | +0.21(+1.62%) |
Jun 17, 2015 | 12.93 | 12.94 | 12.83 | 12.83 | 4 | -0.21(-1.60%) |
Jun 16, 2015 | 13.00 | 13.12 | 12.94 | 13.04 | 4,817 | +0.36(+2.86%) |
Jun 15, 2015 | 12.67 | 12.67 | 12.67 | 12.67 | 276 | -0.44(-3.33%) |
Jun 12, 2015 | 13.44 | 13.44 | 13.09 | 13.11 | 5,396 | +0.03(+0.25%) |
Jun 10, 2015 | 13.28 | 13.28 | 13.08 | 13.08 | 64 | +0.19(+1.48%) |
Jun 09, 2015 | 12.62 | 12.89 | 12.62 | 12.89 | 2,947 | +0.41(+3.27%) |
Jun 08, 2015 | 12.48 | 12.48 | 12.48 | 12.48 | 149 | -0.10(-0.79%) |
Jun 05, 2015 | 12.56 | 12.58 | 12.43 | 12.58 | 11,643 | -0.08(-0.60%) |
Jun 04, 2015 | 12.89 | 12.89 | 12.65 | 12.65 | 882 | -0.30(-2.30%) |
Jun 03, 2015 | 12.89 | 12.98 | 12.89 | 12.95 | 1,126 | -0.30(-2.26%) |
Jun 02, 2015 | 12.94 | 13.25 | 12.94 | 13.25 | 1,270 | +0.36(+2.77%) |
Jun 01, 2015 | 13.17 | 13.24 | 12.89 | 12.89 | 61,786 | +0.00(+0.00%) |
May 29, 2015 | 12.89 | 12.89 | 12.89 | 12.89 | 334 | -0.02(-0.13%) |
May 28, 2015 | 13.09 | 13.09 | 12.89 | 12.91 | 5,458 | -0.40(-2.98%) |
May 27, 2015 | 13.31 | 13.31 | 13.31 | 13.31 | 3,838 | -0.05(-0.40%) |
May 26, 2015 | 13.73 | 13.73 | 13.34 | 13.36 | 13,924 | -0.52(-3.76%) |
May 22, 2015 | 13.95 | 13.88 | 13.88 | 13.88 | 30,532 | +0.00(+0.00%) |
May 21, 2015 | 13.73 | 13.88 | 13.73 | 13.88 | 2,761 | +0.16(+1.15%) |
May 20, 2015 | 13.76 | 13.76 | 13.73 | 13.73 | 2,275 | -0.09(-0.68%) |
May 19, 2015 | 13.93 | 13.93 | 13.80 | 13.82 | 6,570 | -0.25(-1.76%) |
May 18, 2015 | 14.02 | 14.07 | 14.02 | 14.07 | 1,805 | -0.16(-1.11%) |
May 15, 2015 | 14.45 | 14.45 | 14.13 | 14.23 | 9,010 | -0.06(-0.39%) |
May 14, 2015 | 14.38 | 14.38 | 14.28 | 14.28 | 1,530 | -0.23(-1.56%) |
May 13, 2015 | 14.62 | 14.62 | 14.51 | 14.51 | 7,265 | +0.08(+0.59%) |
May 12, 2015 | 14.48 | 14.48 | 14.35 | 14.42 | 6,951 | -0.17(-1.15%) |
May 11, 2015 | 14.69 | 14.69 | 14.54 | 14.59 | 5,090 | -0.14(-0.96%) |
May 08, 2015 | 14.79 | 14.79 | 14.58 | 14.73 | 6,935 | -0.03(-0.23%) |
May 07, 2015 | 15.07 | 15.07 | 14.77 | 14.77 | 3,879 | +0.03(+0.23%) |
May 06, 2015 | 14.95 | 15.24 | 14.73 | 14.73 | 3,110 | +0.05(+0.34%) |
May 05, 2015 | 14.72 | 14.72 | 14.66 | 14.68 | 4,796 | +0.03(+0.23%) |
May 04, 2015 | 14.75 | 14.77 | 14.52 | 14.65 | 16,932 | -0.03(-0.18%) |
May 01, 2015 | 14.49 | 14.68 | 14.49 | 14.68 | 1,481 | +0.02(+0.11%) |
Apr 30, 2015 | 14.57 | 14.68 | 14.52 | 14.66 | 3,890 | -0.20(-1.34%) |
Apr 29, 2015 | 14.55 | 14.86 | 14.46 | 14.86 | 3,943 | +0.35(+2.40%) |
Apr 28, 2015 | 14.71 | 14.71 | 14.41 | 14.51 | 9,015 | +0.25(+1.77%) |
Apr 27, 2015 | 13.96 | 14.26 | 13.96 | 14.26 | 2,717 | +0.43(+3.14%) |
Apr 24, 2015 | 13.67 | 14.01 | 13.67 | 13.82 | 14,297 | +0.48(+3.60%) |
Apr 23, 2015 | 13.55 | 13.55 | 13.34 | 13.34 | 8,484 | +0.03(+0.25%) |
Apr 22, 2015 | 13.28 | 13.32 | 13.19 | 13.31 | 3,298 | +0.10(+0.75%) |
Apr 21, 2015 | 13.67 | 13.67 | 13.14 | 13.21 | 285,636 | -0.29(-2.15%) |
Apr 20, 2015 | 13.57 | 13.64 | 13.50 | 13.50 | 4,489 | -0.20(-1.46%) |
Apr 17, 2015 | 13.57 | 13.74 | 13.53 | 13.70 | 11,023 | +0.13(+0.92%) |
Apr 16, 2015 | 13.40 | 13.59 | 13.37 | 13.57 | 16,902 | +0.14(+1.05%) |
Apr 15, 2015 | 13.24 | 13.43 | 13.16 | 13.43 | 27,593 | +0.36(+2.79%) |
Apr 14, 2015 | 13.14 | 13.17 | 12.87 | 13.07 | 28,369 | +0.08(+0.64%) |
Apr 13, 2015 | 13.26 | 13.26 | 12.92 | 12.99 | 18,897 | -0.33(-2.49%) |
Apr 10, 2015 | 13.10 | 13.36 | 13.10 | 13.32 | 31,902 | +0.12(+0.91%) |
Apr 09, 2015 | 13.17 | 13.20 | 13.09 | 13.20 | 5,582 | +0.07(+0.53%) |
Apr 08, 2015 | 13.59 | 13.59 | 12.94 | 13.13 | 133,247 | +0.03(+0.25%) |
Apr 07, 2015 | 12.95 | 13.29 | 12.92 | 13.09 | 25,923 | -0.09(-0.69%) |
Apr 06, 2015 | 12.91 | 13.19 | 12.90 | 13.19 | 12,432 | +0.32(+2.51%) |
Apr 02, 2015 | 12.71 | 12.86 | 12.86 | 12.86 | 5,312 | +0.27(+2.17%) |