Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.54 | 12.73 | 12.38 | 12.67 | 1,749,576 | +0.19(+1.50%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.47 | 12.49 | 1,401,745 | -0.53(-4.04%) |
Jun 26, 2015 | 12.83 | 13.12 | 12.70 | 13.01 | 9,483,562 | +0.25(+1.95%) |
Jun 25, 2015 | 12.89 | 12.94 | 12.75 | 12.76 | 1,561,174 | -0.12(-0.90%) |
Jun 24, 2015 | 13.03 | 13.14 | 12.85 | 12.88 | 1,938,020 | -0.17(-1.30%) |
Jun 23, 2015 | 13.07 | 13.17 | 13.05 | 13.05 | 1,335,674 | -0.02(-0.14%) |
Jun 22, 2015 | 13.03 | 13.17 | 13.02 | 13.07 | 905,969 | +0.09(+0.69%) |
Jun 19, 2015 | 12.61 | 13.05 | 12.61 | 12.98 | 1,912,421 | +0.31(+2.46%) |
Jun 18, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 1,286,488 | +0.25(+2.01%) |
Jun 17, 2015 | 12.45 | 12.58 | 12.35 | 12.42 | 836,486 | -0.04(-0.29%) |
Jun 16, 2015 | 12.50 | 12.55 | 12.45 | 12.45 | 611,977 | -0.05(-0.43%) |
Jun 15, 2015 | 12.59 | 12.63 | 12.50 | 12.50 | 723,796 | -0.12(-0.92%) |
Jun 12, 2015 | 12.67 | 12.71 | 12.52 | 12.62 | 845,630 | -0.07(-0.56%) |
Jun 11, 2015 | 12.79 | 12.79 | 12.65 | 12.69 | 965,204 | -0.03(-0.21%) |
Jun 10, 2015 | 12.75 | 12.87 | 12.68 | 12.72 | 1,429,575 | -0.01(-0.07%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.72 | 12.73 | 973,946 | -0.24(-1.85%) |
Jun 08, 2015 | 12.99 | 13.07 | 12.95 | 12.97 | 689,364 | -0.06(-0.48%) |
Jun 05, 2015 | 13.11 | 13.11 | 12.96 | 13.03 | 877,567 | -0.07(-0.54%) |
Jun 04, 2015 | 13.25 | 13.30 | 13.07 | 13.10 | 680,803 | -0.20(-1.47%) |
Jun 03, 2015 | 13.30 | 13.38 | 13.23 | 13.30 | 556,957 | +0.03(+0.20%) |
Jun 02, 2015 | 13.30 | 13.39 | 13.23 | 13.27 | 793,521 | -0.08(-0.60%) |
Jun 01, 2015 | 13.32 | 13.40 | 13.23 | 13.35 | 675,451 | +0.04(+0.33%) |
May 29, 2015 | 13.40 | 13.47 | 13.27 | 13.31 | 997,019 | -0.13(-0.96%) |
May 28, 2015 | 13.42 | 13.44 | 13.34 | 13.43 | 854,554 | -0.03(-0.23%) |
May 27, 2015 | 13.43 | 13.58 | 13.35 | 13.47 | 861,418 | +0.08(+0.60%) |
May 26, 2015 | 13.55 | 13.63 | 13.31 | 13.39 | 953,537 | -0.18(-1.34%) |
May 22, 2015 | 13.64 | 13.57 | 13.57 | 13.57 | 593,467 | -0.10(-0.75%) |
May 21, 2015 | 13.60 | 13.70 | 13.57 | 13.67 | 454,765 | +0.03(+0.20%) |
May 20, 2015 | 13.69 | 13.73 | 13.63 | 13.64 | 888,048 | -0.05(-0.39%) |
May 19, 2015 | 13.70 | 13.72 | 13.58 | 13.70 | 511,124 | +0.04(+0.26%) |
May 18, 2015 | 13.56 | 13.69 | 13.45 | 13.66 | 1,336,340 | +0.04(+0.33%) |
May 15, 2015 | 13.49 | 13.66 | 13.45 | 13.62 | 907,924 | +0.15(+1.09%) |
May 14, 2015 | 13.47 | 13.53 | 13.36 | 13.47 | 1,125,365 | +0.03(+0.23%) |
May 13, 2015 | 13.53 | 13.56 | 13.42 | 13.44 | 1,681,849 | -0.07(-0.53%) |
May 12, 2015 | 13.81 | 13.83 | 13.44 | 13.51 | 1,584,099 | -0.36(-2.60%) |
May 11, 2015 | 13.41 | 13.97 | 13.37 | 13.87 | 2,416,117 | +0.44(+3.28%) |
May 08, 2015 | 13.37 | 13.45 | 13.31 | 13.43 | 528,132 | +0.16(+1.21%) |
May 07, 2015 | 13.30 | 13.31 | 13.20 | 13.27 | 1,947,199 | +0.00(+0.00%) |
May 06, 2015 | 13.54 | 13.55 | 13.15 | 13.27 | 4,380,926 | -0.90(-6.34%) |
May 05, 2015 | 14.35 | 14.39 | 14.07 | 14.17 | 1,734,680 | -0.13(-0.93%) |
May 04, 2015 | 14.15 | 14.31 | 14.10 | 14.30 | 960,908 | +0.13(+0.91%) |
May 01, 2015 | 13.96 | 14.18 | 13.95 | 14.17 | 1,397,803 | +0.32(+2.28%) |
Apr 30, 2015 | 13.87 | 14.01 | 13.82 | 13.86 | 2,062,851 | -0.08(-0.57%) |
Apr 29, 2015 | 14.06 | 14.13 | 13.93 | 13.94 | 1,839,763 | -0.18(-1.26%) |
Apr 28, 2015 | 13.73 | 14.13 | 13.71 | 14.12 | 1,697,605 | +0.35(+2.52%) |
Apr 27, 2015 | 13.75 | 14.01 | 13.75 | 13.77 | 1,983,911 | +0.04(+0.26%) |
Apr 24, 2015 | 13.74 | 13.84 | 13.64 | 13.73 | 521,354 | -0.03(-0.19%) |
Apr 23, 2015 | 13.72 | 13.80 | 13.61 | 13.76 | 1,149,537 | +0.04(+0.32%) |
Apr 22, 2015 | 13.65 | 13.80 | 13.58 | 13.72 | 3,136,301 | +0.05(+0.39%) |
Apr 21, 2015 | 13.85 | 13.89 | 13.66 | 13.66 | 785,884 | -0.12(-0.84%) |
Apr 20, 2015 | 13.85 | 13.89 | 13.76 | 13.78 | 1,010,380 | -0.01(-0.06%) |
Apr 17, 2015 | 13.91 | 13.91 | 13.71 | 13.79 | 1,269,446 | -0.19(-1.34%) |
Apr 16, 2015 | 14.07 | 14.07 | 13.86 | 13.97 | 1,559,573 | -0.12(-0.88%) |
Apr 15, 2015 | 14.14 | 14.20 | 14.07 | 14.10 | 712,672 | -0.01(-0.06%) |
Apr 14, 2015 | 14.21 | 14.27 | 14.10 | 14.11 | 987,530 | -0.08(-0.56%) |
Apr 13, 2015 | 14.02 | 14.20 | 14.02 | 14.19 | 677,937 | +0.19(+1.33%) |
Apr 10, 2015 | 14.01 | 14.08 | 13.96 | 14.00 | 507,323 | +0.01(+0.06%) |
Apr 09, 2015 | 14.11 | 14.20 | 13.96 | 13.99 | 829,362 | -0.15(-1.07%) |
Apr 08, 2015 | 14.24 | 14.39 | 14.09 | 14.14 | 1,336,545 | -0.05(-0.38%) |
Apr 07, 2015 | 14.29 | 14.38 | 14.20 | 14.20 | 365,433 | -0.12(-0.87%) |
Apr 06, 2015 | 14.18 | 14.42 | 14.12 | 14.32 | 317,289 | +0.09(+0.66%) |
Apr 02, 2015 | 14.20 | 14.23 | 14.23 | 14.23 | 669,757 | +0.05(+0.34%) |