Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.32 | 13.42 | 13.19 | 13.29 | 948,634 | +0.06(+0.48%) |
Jun 29, 2015 | 13.44 | 13.47 | 13.19 | 13.23 | 539,472 | -0.33(-2.47%) |
Jun 26, 2015 | 13.43 | 13.60 | 13.38 | 13.56 | 1,549,463 | +0.19(+1.42%) |
Jun 25, 2015 | 12.99 | 13.37 | 12.99 | 13.37 | 837,861 | +0.25(+1.93%) |
Jun 24, 2015 | 13.23 | 13.30 | 13.04 | 13.12 | 730,611 | -0.12(-0.89%) |
Jun 23, 2015 | 12.99 | 13.25 | 12.94 | 13.23 | 867,644 | +0.24(+1.81%) |
Jun 22, 2015 | 12.99 | 13.04 | 12.92 | 13.00 | 357,083 | +0.10(+0.77%) |
Jun 19, 2015 | 12.81 | 12.94 | 12.72 | 12.90 | 905,230 | +0.08(+0.63%) |
Jun 18, 2015 | 12.74 | 12.87 | 12.64 | 12.82 | 430,442 | +0.12(+0.93%) |
Jun 17, 2015 | 12.81 | 12.90 | 12.67 | 12.70 | 861,382 | -0.09(-0.71%) |
Jun 16, 2015 | 12.57 | 12.79 | 12.56 | 12.79 | 286,394 | +0.17(+1.36%) |
Jun 15, 2015 | 12.60 | 12.76 | 12.55 | 12.62 | 289,953 | -0.10(-0.78%) |
Jun 12, 2015 | 12.66 | 12.79 | 12.64 | 12.72 | 345,922 | +0.00(+0.00%) |
Jun 11, 2015 | 12.67 | 12.72 | 12.52 | 12.72 | 628,620 | +0.05(+0.36%) |
Jun 10, 2015 | 12.61 | 12.71 | 12.60 | 12.67 | 609,542 | +0.14(+1.15%) |
Jun 09, 2015 | 12.47 | 12.59 | 12.36 | 12.53 | 294,657 | +0.08(+0.65%) |
Jun 08, 2015 | 12.52 | 12.61 | 12.44 | 12.45 | 302,816 | -0.10(-0.79%) |
Jun 05, 2015 | 12.56 | 12.61 | 12.30 | 12.55 | 554,546 | +0.23(+1.83%) |
Jun 04, 2015 | 12.40 | 12.46 | 12.19 | 12.32 | 265,108 | -0.14(-1.09%) |
Jun 03, 2015 | 12.28 | 12.48 | 12.27 | 12.46 | 357,584 | +0.20(+1.62%) |
Jun 02, 2015 | 12.13 | 12.38 | 12.11 | 12.26 | 258,021 | +0.13(+1.04%) |
Jun 01, 2015 | 12.26 | 12.29 | 12.06 | 12.13 | 330,276 | -0.08(-0.67%) |
May 29, 2015 | 12.22 | 12.24 | 12.01 | 12.21 | 362,392 | -0.05(-0.37%) |
May 28, 2015 | 12.25 | 12.61 | 12.02 | 12.26 | 519,034 | +0.00(+0.00%) |
May 27, 2015 | 12.15 | 12.27 | 12.01 | 12.26 | 353,037 | +0.14(+1.12%) |
May 26, 2015 | 12.20 | 12.28 | 12.00 | 12.12 | 437,836 | -0.09(-0.74%) |
May 22, 2015 | 12.14 | 12.21 | 12.21 | 12.21 | 358,077 | +0.05(+0.37%) |
May 21, 2015 | 12.24 | 12.29 | 12.07 | 12.17 | 239,128 | -0.05(-0.44%) |
May 20, 2015 | 12.32 | 12.32 | 12.10 | 12.22 | 419,003 | -0.10(-0.81%) |
May 19, 2015 | 12.03 | 12.35 | 11.97 | 12.32 | 459,103 | +0.17(+1.41%) |
May 18, 2015 | 11.96 | 12.18 | 11.93 | 12.15 | 349,505 | +0.15(+1.28%) |
May 15, 2015 | 12.14 | 12.14 | 11.77 | 12.00 | 405,950 | -0.14(-1.19%) |
May 14, 2015 | 12.11 | 12.19 | 12.01 | 12.14 | 372,964 | +0.07(+0.60%) |
May 13, 2015 | 12.09 | 12.15 | 11.97 | 12.07 | 272,678 | -0.03(-0.22%) |
May 12, 2015 | 12.05 | 12.10 | 11.84 | 12.10 | 389,891 | +0.01(+0.08%) |
May 11, 2015 | 12.04 | 12.13 | 12.01 | 12.09 | 409,338 | +0.03(+0.22%) |
May 08, 2015 | 12.15 | 12.15 | 11.99 | 12.06 | 475,665 | +0.04(+0.30%) |
May 07, 2015 | 11.84 | 12.05 | 11.73 | 12.02 | 625,084 | +0.10(+0.83%) |
May 06, 2015 | 11.85 | 11.94 | 11.80 | 11.92 | 695,255 | +0.15(+1.31%) |
May 05, 2015 | 11.75 | 11.93 | 11.59 | 11.77 | 631,067 | +0.03(+0.23%) |
May 04, 2015 | 11.72 | 11.82 | 11.68 | 11.74 | 429,220 | +0.02(+0.15%) |
May 01, 2015 | 11.77 | 11.87 | 11.66 | 11.72 | 601,872 | -0.01(-0.08%) |
Apr 30, 2015 | 11.74 | 11.91 | 11.71 | 11.73 | 728,773 | -0.06(-0.54%) |
Apr 29, 2015 | 11.85 | 12.02 | 11.79 | 11.80 | 412,515 | -0.08(-0.69%) |
Apr 28, 2015 | 11.76 | 11.92 | 11.75 | 11.88 | 301,166 | +0.14(+1.15%) |
Apr 27, 2015 | 11.86 | 12.04 | 11.70 | 11.74 | 344,054 | -0.11(-0.92%) |
Apr 24, 2015 | 12.00 | 12.05 | 11.82 | 11.85 | 309,207 | -0.13(-1.06%) |
Apr 23, 2015 | 12.01 | 12.10 | 11.94 | 11.98 | 170,827 | -0.09(-0.75%) |
Apr 22, 2015 | 11.98 | 12.18 | 11.84 | 12.07 | 324,462 | +0.09(+0.75%) |
Apr 21, 2015 | 12.01 | 12.08 | 11.91 | 11.98 | 307,594 | +0.03(+0.23%) |
Apr 20, 2015 | 11.80 | 12.04 | 11.78 | 11.95 | 441,473 | +0.19(+1.61%) |
Apr 17, 2015 | 12.01 | 12.06 | 11.75 | 11.76 | 601,196 | -0.32(-2.62%) |
Apr 16, 2015 | 12.17 | 12.24 | 12.05 | 12.08 | 343,339 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.20 | 11.93 | 12.15 | 610,551 | +0.18(+1.51%) |
Apr 14, 2015 | 12.03 | 12.05 | 11.86 | 11.97 | 353,518 | -0.07(-0.60%) |
Apr 13, 2015 | 11.99 | 12.14 | 11.93 | 12.04 | 503,929 | +0.03(+0.23%) |
Apr 10, 2015 | 12.05 | 12.07 | 11.94 | 12.01 | 365,539 | -0.04(-0.30%) |
Apr 09, 2015 | 12.19 | 12.21 | 11.91 | 12.05 | 412,701 | -0.13(-1.04%) |
Apr 08, 2015 | 12.10 | 12.23 | 12.09 | 12.18 | 375,992 | +0.08(+0.67%) |
Apr 07, 2015 | 12.09 | 12.20 | 12.04 | 12.10 | 262,557 | -0.01(-0.07%) |
Apr 06, 2015 | 12.04 | 12.20 | 11.93 | 12.10 | 350,850 | -0.05(-0.37%) |
Apr 02, 2015 | 12.17 | 12.15 | 12.15 | 12.15 | 381,639 | -0.01(-0.07%) |