Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.64 | 12.70 | 12.51 | 12.60 | 810,782 | +0.06(+0.52%) |
Jun 29, 2015 | 13.11 | 13.20 | 12.49 | 12.53 | 1,035,876 | -0.71(-5.37%) |
Jun 26, 2015 | 13.18 | 13.37 | 13.08 | 13.24 | 1,781,109 | +0.10(+0.77%) |
Jun 25, 2015 | 13.16 | 13.23 | 13.08 | 13.14 | 489,692 | +0.05(+0.35%) |
Jun 24, 2015 | 13.32 | 13.36 | 13.00 | 13.09 | 590,739 | -0.25(-1.87%) |
Jun 23, 2015 | 13.30 | 13.39 | 13.22 | 13.34 | 321,546 | +0.04(+0.28%) |
Jun 22, 2015 | 13.21 | 13.35 | 13.20 | 13.31 | 367,539 | +0.13(+0.98%) |
Jun 19, 2015 | 13.23 | 13.29 | 13.13 | 13.18 | 838,824 | -0.02(-0.14%) |
Jun 18, 2015 | 13.16 | 13.28 | 13.10 | 13.20 | 603,067 | +0.10(+0.78%) |
Jun 17, 2015 | 13.21 | 13.29 | 13.07 | 13.09 | 622,873 | -0.07(-0.56%) |
Jun 16, 2015 | 12.79 | 13.18 | 12.77 | 13.17 | 691,572 | +0.31(+2.44%) |
Jun 15, 2015 | 12.78 | 12.84 | 12.61 | 12.85 | 626,445 | -0.05(-0.36%) |
Jun 12, 2015 | 12.93 | 12.96 | 12.75 | 12.90 | 412,902 | +0.01(+0.07%) |
Jun 11, 2015 | 12.96 | 12.96 | 12.84 | 12.89 | 559,896 | -0.10(-0.78%) |
Jun 10, 2015 | 12.92 | 13.12 | 12.87 | 12.99 | 580,813 | +0.17(+1.29%) |
Jun 09, 2015 | 13.04 | 13.07 | 12.79 | 12.83 | 670,712 | -0.23(-1.77%) |
Jun 08, 2015 | 13.18 | 13.24 | 12.96 | 13.06 | 1,083,200 | -0.13(-0.98%) |
Jun 05, 2015 | 13.01 | 13.27 | 12.88 | 13.19 | 935,751 | +0.06(+0.42%) |
Jun 04, 2015 | 13.09 | 13.24 | 13.05 | 13.13 | 717,377 | -0.05(-0.35%) |
Jun 03, 2015 | 13.06 | 13.26 | 12.98 | 13.18 | 685,423 | +0.12(+0.92%) |
Jun 02, 2015 | 12.97 | 13.11 | 12.92 | 13.06 | 711,772 | +0.02(+0.14%) |
Jun 01, 2015 | 12.92 | 13.10 | 12.72 | 13.04 | 730,281 | +0.21(+1.66%) |
May 29, 2015 | 13.06 | 13.11 | 12.79 | 12.83 | 656,347 | -0.26(-1.97%) |
May 28, 2015 | 13.08 | 13.15 | 12.95 | 13.08 | 544,660 | +0.02(+0.14%) |
May 27, 2015 | 12.92 | 13.12 | 12.88 | 13.07 | 514,436 | +0.11(+0.85%) |
May 26, 2015 | 12.92 | 12.99 | 12.79 | 12.96 | 467,573 | -0.01(-0.07%) |
May 22, 2015 | 13.04 | 12.96 | 12.96 | 12.96 | 376,911 | -0.11(-0.85%) |
May 21, 2015 | 13.11 | 13.22 | 12.94 | 13.08 | 442,690 | -0.07(-0.56%) |
May 20, 2015 | 13.07 | 13.16 | 12.97 | 13.15 | 452,008 | +0.12(+0.92%) |
May 19, 2015 | 12.97 | 13.05 | 12.94 | 13.03 | 487,147 | +0.06(+0.50%) |
May 18, 2015 | 12.83 | 13.04 | 12.83 | 12.96 | 654,463 | +0.10(+0.79%) |
May 15, 2015 | 13.00 | 13.09 | 12.84 | 12.86 | 600,823 | -0.14(-1.06%) |
May 14, 2015 | 12.86 | 13.01 | 12.79 | 13.00 | 753,990 | +0.23(+1.81%) |
May 13, 2015 | 12.85 | 12.95 | 12.62 | 12.77 | 685,087 | -0.03(-0.22%) |
May 12, 2015 | 12.83 | 12.86 | 12.58 | 12.80 | 719,684 | -0.10(-0.79%) |
May 11, 2015 | 12.67 | 12.95 | 12.65 | 12.90 | 1,086,480 | +0.20(+1.60%) |
May 08, 2015 | 12.75 | 12.80 | 12.47 | 12.70 | 919,770 | +0.06(+0.51%) |
May 07, 2015 | 12.37 | 12.64 | 12.31 | 12.63 | 991,527 | +0.24(+1.94%) |
May 06, 2015 | 12.54 | 12.57 | 12.30 | 12.39 | 1,752,475 | -0.16(-1.25%) |
May 05, 2015 | 12.89 | 12.95 | 12.41 | 12.55 | 1,513,189 | -0.38(-2.93%) |
May 04, 2015 | 12.83 | 12.96 | 12.58 | 12.93 | 1,321,941 | +0.38(+3.01%) |
May 01, 2015 | 12.37 | 12.67 | 12.30 | 12.55 | 999,643 | +0.19(+1.57%) |
Apr 30, 2015 | 11.92 | 12.68 | 11.83 | 12.36 | 2,316,440 | +0.54(+4.53%) |
Apr 29, 2015 | 11.99 | 12.04 | 11.79 | 11.82 | 457,265 | -0.22(-1.84%) |
Apr 28, 2015 | 11.92 | 12.05 | 11.85 | 12.04 | 620,954 | +0.14(+1.16%) |
Apr 27, 2015 | 12.14 | 12.25 | 11.87 | 11.90 | 573,908 | -0.24(-1.98%) |
Apr 24, 2015 | 12.13 | 12.18 | 12.05 | 12.14 | 399,621 | +0.01(+0.08%) |
Apr 23, 2015 | 11.92 | 12.28 | 11.89 | 12.13 | 436,612 | +0.16(+1.31%) |
Apr 22, 2015 | 12.14 | 12.14 | 11.87 | 11.98 | 490,385 | -0.17(-1.37%) |
Apr 21, 2015 | 12.13 | 12.24 | 12.09 | 12.14 | 460,076 | +0.07(+0.61%) |
Apr 20, 2015 | 12.04 | 12.16 | 11.93 | 12.07 | 421,633 | +0.08(+0.69%) |
Apr 17, 2015 | 12.33 | 12.43 | 11.97 | 11.99 | 797,631 | -0.48(-3.85%) |
Apr 16, 2015 | 12.16 | 12.48 | 12.15 | 12.47 | 644,579 | +0.26(+2.12%) |
Apr 15, 2015 | 12.34 | 12.34 | 12.14 | 12.21 | 536,749 | -0.06(-0.45%) |
Apr 14, 2015 | 12.20 | 12.33 | 12.09 | 12.26 | 585,021 | -0.14(-1.12%) |
Apr 13, 2015 | 12.26 | 12.40 | 12.25 | 12.40 | 309,917 | +0.11(+0.90%) |
Apr 10, 2015 | 12.52 | 12.56 | 12.28 | 12.29 | 542,877 | -0.17(-1.33%) |
Apr 09, 2015 | 12.47 | 12.57 | 12.28 | 12.46 | 442,999 | -0.01(-0.07%) |
Apr 08, 2015 | 12.54 | 12.60 | 12.46 | 12.47 | 430,477 | -0.04(-0.30%) |
Apr 07, 2015 | 12.80 | 12.84 | 12.42 | 12.50 | 740,362 | -0.36(-2.80%) |
Apr 06, 2015 | 12.46 | 12.86 | 12.42 | 12.86 | 1,215,149 | +0.40(+3.18%) |
Apr 02, 2015 | 12.55 | 12.47 | 12.47 | 12.47 | 1,115,929 | -0.05(-0.37%) |