Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.65 | 11.65 | 11.50 | 11.51 | 543,651 | -0.02(-0.20%) |
Jun 29, 2015 | 11.63 | 11.65 | 11.51 | 11.54 | 306,225 | -0.11(-0.94%) |
Jun 26, 2015 | 11.67 | 11.71 | 11.63 | 11.65 | 501,147 | -0.04(-0.35%) |
Jun 25, 2015 | 11.71 | 11.75 | 11.68 | 11.69 | 358,045 | -0.06(-0.49%) |
Jun 24, 2015 | 11.79 | 11.83 | 11.72 | 11.74 | 394,143 | -0.06(-0.52%) |
Jun 23, 2015 | 11.86 | 11.86 | 11.78 | 11.81 | 417,864 | -0.01(-0.05%) |
Jun 22, 2015 | 11.80 | 11.87 | 11.80 | 11.81 | 316,737 | +0.01(+0.05%) |
Jun 19, 2015 | 11.83 | 11.90 | 11.81 | 11.81 | 316,097 | -0.09(-0.77%) |
Jun 18, 2015 | 11.86 | 11.91 | 11.82 | 11.90 | 307,069 | +0.07(+0.63%) |
Jun 17, 2015 | 11.80 | 11.85 | 11.78 | 11.82 | 460,742 | +0.00(+0.00%) |
Jun 16, 2015 | 11.76 | 11.83 | 11.76 | 11.82 | 346,113 | +0.03(+0.24%) |
Jun 15, 2015 | 11.77 | 11.82 | 11.75 | 11.79 | 303,846 | -0.02(-0.15%) |
Jun 12, 2015 | 11.84 | 11.86 | 11.79 | 11.81 | 305,792 | -0.05(-0.44%) |
Jun 11, 2015 | 11.87 | 11.87 | 11.83 | 11.86 | 460,798 | +0.04(+0.34%) |
Jun 10, 2015 | 11.83 | 11.89 | 11.81 | 11.82 | 555,532 | +0.01(+0.10%) |
Jun 09, 2015 | 11.78 | 11.86 | 11.82 | 11.81 | 333,524 | -0.01(-0.10%) |
Jun 08, 2015 | 11.82 | 11.88 | 11.81 | 11.82 | 298,054 | -0.02(-0.15%) |
Jun 05, 2015 | 11.89 | 11.91 | 11.83 | 11.84 | 662,426 | -0.06(-0.53%) |
Jun 04, 2015 | 11.93 | 11.96 | 11.88 | 11.90 | 278,757 | -0.06(-0.48%) |
Jun 03, 2015 | 11.99 | 12.03 | 11.95 | 11.96 | 981,848 | -0.04(-0.34%) |
Jun 02, 2015 | 11.97 | 12.03 | 11.97 | 12.00 | 323,884 | -0.03(-0.29%) |
Jun 01, 2015 | 12.06 | 12.06 | 11.97 | 12.04 | 555,393 | +0.02(+0.19%) |
May 29, 2015 | 12.07 | 12.07 | 11.98 | 12.01 | 361,520 | -0.01(-0.10%) |
May 28, 2015 | 12.05 | 12.07 | 11.98 | 12.02 | 298,711 | -0.04(-0.33%) |
May 27, 2015 | 12.02 | 12.06 | 12.00 | 12.06 | 377,309 | +0.04(+0.33%) |
May 26, 2015 | 12.02 | 12.04 | 11.98 | 12.02 | 376,007 | -0.06(-0.52%) |
May 22, 2015 | 12.11 | 12.09 | 12.09 | 12.09 | 298,874 | +0.02(+0.14%) |
May 21, 2015 | 12.11 | 12.11 | 12.05 | 12.07 | 335,448 | +0.01(+0.05%) |
May 20, 2015 | 12.06 | 12.10 | 12.05 | 12.06 | 339,418 | -0.03(-0.28%) |
May 19, 2015 | 12.10 | 12.12 | 12.05 | 12.10 | 461,082 | +0.00(+0.00%) |
May 18, 2015 | 12.09 | 12.10 | 12.04 | 12.10 | 350,360 | +0.02(+0.14%) |
May 15, 2015 | 12.07 | 12.08 | 12.01 | 12.08 | 372,113 | +0.05(+0.38%) |
May 14, 2015 | 11.93 | 12.05 | 11.93 | 12.04 | 507,541 | +0.06(+0.53%) |
May 13, 2015 | 11.98 | 12.00 | 11.92 | 11.97 | 385,707 | +0.02(+0.19%) |
May 12, 2015 | 11.88 | 11.96 | 11.86 | 11.95 | 320,996 | +0.01(+0.05%) |
May 11, 2015 | 12.01 | 12.01 | 11.92 | 11.94 | 282,776 | -0.04(-0.33%) |
May 08, 2015 | 11.94 | 12.02 | 11.94 | 11.98 | 344,570 | +0.03(+0.29%) |
May 07, 2015 | 11.93 | 11.97 | 11.89 | 11.95 | 599,507 | -0.02(-0.14%) |
May 06, 2015 | 12.03 | 12.09 | 11.92 | 11.97 | 411,279 | -0.04(-0.33%) |
May 05, 2015 | 12.11 | 12.14 | 11.99 | 12.01 | 583,169 | -0.07(-0.61%) |
May 04, 2015 | 12.09 | 12.12 | 12.08 | 12.08 | 342,188 | -0.01(-0.10%) |
May 01, 2015 | 12.13 | 12.13 | 12.04 | 12.09 | 344,706 | +0.02(+0.14%) |
Apr 30, 2015 | 12.16 | 12.16 | 12.04 | 12.08 | 397,769 | -0.07(-0.61%) |
Apr 29, 2015 | 12.16 | 12.17 | 12.10 | 12.15 | 434,065 | -0.01(-0.09%) |
Apr 28, 2015 | 12.23 | 12.23 | 12.11 | 12.16 | 408,595 | +0.02(+0.14%) |
Apr 27, 2015 | 12.15 | 12.18 | 12.12 | 12.14 | 400,915 | -0.02(-0.19%) |
Apr 24, 2015 | 12.13 | 12.18 | 12.13 | 12.17 | 353,448 | +0.01(+0.05%) |
Apr 23, 2015 | 12.14 | 12.18 | 12.12 | 12.16 | 389,728 | +0.03(+0.24%) |
Apr 22, 2015 | 12.13 | 12.16 | 12.09 | 12.13 | 356,096 | +0.03(+0.28%) |
Apr 21, 2015 | 12.16 | 12.17 | 12.08 | 12.10 | 792,014 | -0.03(-0.22%) |
Apr 20, 2015 | 12.13 | 12.17 | 12.07 | 12.13 | 531,099 | +0.05(+0.44%) |
Apr 17, 2015 | 12.15 | 12.15 | 12.05 | 12.07 | 693,703 | -0.08(-0.67%) |
Apr 16, 2015 | 12.15 | 12.16 | 12.08 | 12.15 | 1,132,317 | +0.03(+0.24%) |
Apr 15, 2015 | 12.14 | 12.19 | 12.11 | 12.13 | 758,837 | +0.02(+0.14%) |
Apr 14, 2015 | 12.09 | 12.13 | 12.03 | 12.11 | 346,293 | +0.06(+0.52%) |
Apr 13, 2015 | 12.11 | 12.11 | 12.03 | 12.05 | 454,269 | -0.02(-0.14%) |
Apr 10, 2015 | 11.99 | 12.10 | 11.99 | 12.06 | 404,087 | +0.02(+0.14%) |
Apr 09, 2015 | 12.10 | 12.10 | 12.01 | 12.05 | 402,623 | -0.03(-0.24%) |
Apr 08, 2015 | 12.14 | 12.14 | 12.01 | 12.07 | 461,091 | +0.01(+0.09%) |
Apr 07, 2015 | 12.12 | 12.12 | 12.04 | 12.06 | 453,702 | -0.01(-0.09%) |
Apr 06, 2015 | 12.03 | 12.10 | 12.01 | 12.07 | 691,533 | +0.04(+0.33%) |
Apr 02, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 423,830 | +0.04(+0.33%) |