Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.16 | 12.16 | 11.73 | 11.76 | 471,859 | -0.30(-2.46%) |
Jun 29, 2015 | 11.89 | 12.10 | 11.84 | 12.06 | 503,324 | +0.11(+0.95%) |
Jun 26, 2015 | 11.91 | 11.97 | 11.82 | 11.95 | 3,631,356 | +0.01(+0.07%) |
Jun 25, 2015 | 11.92 | 12.00 | 11.88 | 11.94 | 264,995 | +0.03(+0.22%) |
Jun 24, 2015 | 12.23 | 12.23 | 11.87 | 11.91 | 366,335 | -0.31(-2.57%) |
Jun 23, 2015 | 12.16 | 12.27 | 12.14 | 12.23 | 435,890 | +0.04(+0.36%) |
Jun 22, 2015 | 12.12 | 12.30 | 12.12 | 12.18 | 317,224 | +0.15(+1.23%) |
Jun 19, 2015 | 11.99 | 12.08 | 11.87 | 12.03 | 1,172,444 | +0.06(+0.51%) |
Jun 18, 2015 | 12.00 | 12.14 | 11.95 | 11.97 | 257,423 | +0.03(+0.22%) |
Jun 17, 2015 | 12.08 | 12.16 | 11.89 | 11.95 | 329,474 | -0.12(-1.01%) |
Jun 16, 2015 | 12.32 | 12.42 | 12.00 | 12.07 | 400,025 | -0.31(-2.47%) |
Jun 15, 2015 | 12.30 | 12.50 | 12.22 | 12.37 | 205,768 | +0.03(+0.21%) |
Jun 12, 2015 | 12.32 | 12.37 | 12.24 | 12.35 | 146,465 | -0.01(-0.07%) |
Jun 11, 2015 | 12.31 | 12.36 | 12.26 | 12.36 | 96,362 | +0.04(+0.28%) |
Jun 10, 2015 | 12.27 | 12.45 | 12.17 | 12.32 | 122,651 | +0.08(+0.64%) |
Jun 09, 2015 | 12.20 | 12.28 | 12.13 | 12.24 | 153,569 | +0.10(+0.86%) |
Jun 08, 2015 | 12.42 | 12.42 | 12.12 | 12.14 | 250,128 | -0.27(-2.18%) |
Jun 05, 2015 | 12.36 | 12.41 | 12.25 | 12.41 | 100,529 | +0.03(+0.21%) |
Jun 04, 2015 | 12.45 | 12.47 | 12.33 | 12.38 | 133,857 | -0.09(-0.70%) |
Jun 03, 2015 | 12.37 | 12.53 | 12.36 | 12.47 | 79,114 | +0.17(+1.39%) |
Jun 02, 2015 | 12.32 | 12.41 | 12.24 | 12.30 | 203,489 | -0.03(-0.28%) |
Jun 01, 2015 | 12.34 | 12.46 | 12.25 | 12.34 | 159,530 | +0.03(+0.21%) |
May 29, 2015 | 12.26 | 12.37 | 12.14 | 12.31 | 210,900 | +0.05(+0.43%) |
May 28, 2015 | 12.19 | 12.28 | 12.17 | 12.26 | 194,153 | +0.06(+0.50%) |
May 27, 2015 | 12.20 | 12.26 | 12.07 | 12.20 | 251,484 | +0.03(+0.29%) |
May 26, 2015 | 12.55 | 12.55 | 12.13 | 12.16 | 181,028 | -0.45(-3.58%) |
May 22, 2015 | 12.53 | 12.61 | 12.61 | 12.61 | 324,057 | +0.08(+0.62%) |
May 21, 2015 | 12.60 | 12.65 | 12.51 | 12.53 | 242,525 | -0.04(-0.35%) |
May 20, 2015 | 12.66 | 12.66 | 12.55 | 12.58 | 160,450 | -0.05(-0.41%) |
May 19, 2015 | 12.72 | 12.72 | 12.52 | 12.63 | 160,806 | -0.06(-0.48%) |
May 18, 2015 | 12.57 | 12.77 | 12.53 | 12.69 | 126,428 | +0.06(+0.48%) |
May 15, 2015 | 12.59 | 12.70 | 12.53 | 12.63 | 149,673 | +0.04(+0.34%) |
May 14, 2015 | 12.38 | 12.59 | 12.36 | 12.59 | 127,874 | +0.29(+2.40%) |
May 13, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 95,973 | +0.03(+0.21%) |
May 12, 2015 | 12.16 | 12.27 | 12.02 | 12.27 | 149,639 | +0.07(+0.57%) |
May 11, 2015 | 12.06 | 12.21 | 12.04 | 12.20 | 148,692 | +0.10(+0.79%) |
May 08, 2015 | 12.21 | 12.29 | 12.03 | 12.10 | 127,180 | +0.02(+0.14%) |
May 07, 2015 | 12.00 | 12.10 | 11.92 | 12.08 | 182,447 | +0.10(+0.80%) |
May 06, 2015 | 11.97 | 12.03 | 11.91 | 11.99 | 142,532 | +0.08(+0.66%) |
May 05, 2015 | 12.22 | 12.31 | 11.87 | 11.91 | 249,121 | -0.31(-2.56%) |
May 04, 2015 | 12.09 | 12.25 | 12.08 | 12.22 | 138,759 | +0.14(+1.15%) |
May 01, 2015 | 11.94 | 12.10 | 11.84 | 12.08 | 120,378 | +0.14(+1.16%) |
Apr 30, 2015 | 11.94 | 12.02 | 11.73 | 11.94 | 301,802 | -0.05(-0.43%) |
Apr 29, 2015 | 12.18 | 12.20 | 11.95 | 12.00 | 216,614 | -0.22(-1.78%) |
Apr 28, 2015 | 12.23 | 12.31 | 12.12 | 12.21 | 237,925 | -0.04(-0.35%) |
Apr 27, 2015 | 12.12 | 12.27 | 12.04 | 12.26 | 279,507 | +0.14(+1.15%) |
Apr 24, 2015 | 12.59 | 12.59 | 12.01 | 12.12 | 326,871 | -0.70(-5.48%) |
Apr 23, 2015 | 12.84 | 12.92 | 12.74 | 12.82 | 267,827 | -0.11(-0.87%) |
Apr 22, 2015 | 12.71 | 12.97 | 12.59 | 12.93 | 230,049 | +0.26(+2.05%) |
Apr 21, 2015 | 12.72 | 12.73 | 12.54 | 12.67 | 156,887 | -0.01(-0.07%) |
Apr 20, 2015 | 12.53 | 12.72 | 12.51 | 12.68 | 178,548 | +0.26(+2.10%) |
Apr 17, 2015 | 12.53 | 12.55 | 12.36 | 12.42 | 169,874 | -0.20(-1.58%) |
Apr 16, 2015 | 12.65 | 12.65 | 12.53 | 12.62 | 122,860 | -0.01(-0.07%) |
Apr 15, 2015 | 12.60 | 12.70 | 12.50 | 12.63 | 169,592 | +0.04(+0.34%) |
Apr 14, 2015 | 12.46 | 12.59 | 12.37 | 12.59 | 186,687 | +0.13(+1.04%) |
Apr 13, 2015 | 12.52 | 12.56 | 12.43 | 12.46 | 188,270 | -0.07(-0.55%) |
Apr 10, 2015 | 12.36 | 12.55 | 12.33 | 12.53 | 153,417 | +0.23(+1.83%) |
Apr 09, 2015 | 12.24 | 12.33 | 12.10 | 12.30 | 169,756 | +0.06(+0.50%) |
Apr 08, 2015 | 12.20 | 12.34 | 12.09 | 12.24 | 236,496 | +0.06(+0.50%) |
Apr 07, 2015 | 12.27 | 12.48 | 12.17 | 12.18 | 190,502 | -0.25(-2.02%) |
Apr 06, 2015 | 12.45 | 12.53 | 12.37 | 12.43 | 158,154 | -0.04(-0.35%) |
Apr 02, 2015 | 12.47 | 12.47 | 12.47 | 12.47 | 241,169 | +0.02(+0.14%) |