Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.61 | 12.67 | 12.48 | 12.56 | 812,813 | +0.06(+0.52%) |
Jun 29, 2015 | 13.08 | 13.16 | 12.46 | 12.50 | 1,038,472 | -0.71(-5.37%) |
Jun 26, 2015 | 13.14 | 13.34 | 13.04 | 13.21 | 1,785,571 | +0.10(+0.77%) |
Jun 25, 2015 | 13.13 | 13.20 | 13.04 | 13.11 | 490,919 | +0.05(+0.35%) |
Jun 24, 2015 | 13.29 | 13.33 | 12.97 | 13.06 | 592,219 | -0.25(-1.87%) |
Jun 23, 2015 | 13.26 | 13.36 | 13.19 | 13.31 | 322,352 | +0.04(+0.28%) |
Jun 22, 2015 | 13.18 | 13.32 | 13.16 | 13.27 | 368,460 | +0.13(+0.98%) |
Jun 19, 2015 | 13.20 | 13.25 | 13.10 | 13.14 | 840,925 | -0.02(-0.14%) |
Jun 18, 2015 | 13.13 | 13.25 | 13.07 | 13.16 | 604,578 | +0.10(+0.78%) |
Jun 17, 2015 | 13.18 | 13.25 | 13.03 | 13.06 | 624,433 | -0.07(-0.56%) |
Jun 16, 2015 | 12.76 | 13.14 | 12.74 | 13.13 | 693,304 | +0.31(+2.44%) |
Jun 15, 2015 | 12.75 | 12.81 | 12.58 | 12.82 | 628,014 | -0.05(-0.36%) |
Jun 12, 2015 | 12.90 | 12.93 | 12.72 | 12.87 | 413,937 | +0.01(+0.07%) |
Jun 11, 2015 | 12.93 | 12.93 | 12.81 | 12.86 | 561,298 | -0.10(-0.78%) |
Jun 10, 2015 | 12.89 | 13.09 | 12.84 | 12.96 | 582,268 | +0.17(+1.30%) |
Jun 09, 2015 | 13.01 | 13.03 | 12.76 | 12.79 | 672,392 | -0.23(-1.77%) |
Jun 08, 2015 | 13.14 | 13.21 | 12.93 | 13.02 | 1,085,914 | -0.13(-0.98%) |
Jun 05, 2015 | 12.98 | 13.24 | 12.85 | 13.15 | 938,095 | +0.06(+0.42%) |
Jun 04, 2015 | 13.06 | 13.21 | 13.02 | 13.10 | 719,174 | -0.05(-0.35%) |
Jun 03, 2015 | 13.02 | 13.23 | 12.95 | 13.14 | 687,140 | +0.12(+0.92%) |
Jun 02, 2015 | 12.94 | 13.08 | 12.89 | 13.02 | 713,555 | +0.02(+0.14%) |
Jun 01, 2015 | 12.89 | 13.07 | 12.69 | 13.01 | 732,111 | +0.21(+1.65%) |
May 29, 2015 | 13.02 | 13.08 | 12.76 | 12.79 | 657,991 | -0.26(-1.97%) |
May 28, 2015 | 13.05 | 13.12 | 12.91 | 13.05 | 546,024 | +0.02(+0.14%) |
May 27, 2015 | 12.89 | 13.09 | 12.85 | 13.03 | 515,725 | +0.11(+0.86%) |
May 26, 2015 | 12.89 | 12.96 | 12.76 | 12.92 | 468,744 | -0.01(-0.07%) |
May 22, 2015 | 13.01 | 12.93 | 12.93 | 12.93 | 377,855 | -0.11(-0.85%) |
May 21, 2015 | 13.08 | 13.19 | 12.90 | 13.04 | 443,799 | -0.07(-0.56%) |
May 20, 2015 | 13.03 | 13.13 | 12.94 | 13.12 | 453,140 | +0.12(+0.92%) |
May 19, 2015 | 12.94 | 13.02 | 12.90 | 13.00 | 488,367 | +0.06(+0.50%) |
May 18, 2015 | 12.79 | 13.01 | 12.79 | 12.93 | 656,102 | +0.10(+0.79%) |
May 15, 2015 | 12.97 | 13.06 | 12.81 | 12.83 | 602,328 | -0.14(-1.06%) |
May 14, 2015 | 12.83 | 12.98 | 12.76 | 12.97 | 755,879 | +0.23(+1.81%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.74 | 686,803 | -0.03(-0.22%) |
May 12, 2015 | 12.79 | 12.83 | 12.55 | 12.77 | 721,487 | -0.10(-0.79%) |
May 11, 2015 | 12.64 | 12.92 | 12.62 | 12.87 | 1,089,202 | +0.20(+1.60%) |
May 08, 2015 | 12.72 | 12.77 | 12.44 | 12.67 | 922,074 | +0.06(+0.51%) |
May 07, 2015 | 12.34 | 12.61 | 12.28 | 12.60 | 994,011 | +0.24(+1.94%) |
May 06, 2015 | 12.51 | 12.54 | 12.27 | 12.36 | 1,756,866 | -0.16(-1.25%) |
May 05, 2015 | 12.86 | 12.91 | 12.38 | 12.52 | 1,516,980 | -0.38(-2.93%) |
May 04, 2015 | 12.79 | 12.92 | 12.55 | 12.90 | 1,325,253 | +0.38(+3.01%) |
May 01, 2015 | 12.33 | 12.64 | 12.27 | 12.52 | 1,002,147 | +0.19(+1.57%) |
Apr 30, 2015 | 11.89 | 12.65 | 11.80 | 12.32 | 2,322,243 | +0.53(+4.53%) |
Apr 29, 2015 | 11.96 | 12.01 | 11.76 | 11.79 | 458,410 | -0.22(-1.84%) |
Apr 28, 2015 | 11.89 | 12.02 | 11.82 | 12.01 | 622,510 | +0.14(+1.16%) |
Apr 27, 2015 | 12.11 | 12.21 | 11.84 | 11.87 | 575,346 | -0.24(-1.98%) |
Apr 24, 2015 | 12.10 | 12.15 | 12.02 | 12.11 | 400,622 | +0.01(+0.08%) |
Apr 23, 2015 | 11.89 | 12.25 | 11.86 | 12.10 | 437,705 | +0.16(+1.31%) |
Apr 22, 2015 | 12.11 | 12.11 | 11.84 | 11.95 | 491,613 | -0.17(-1.37%) |
Apr 21, 2015 | 12.10 | 12.21 | 12.06 | 12.11 | 461,229 | +0.07(+0.61%) |
Apr 20, 2015 | 12.01 | 12.13 | 11.90 | 12.04 | 422,689 | +0.08(+0.69%) |
Apr 17, 2015 | 12.30 | 12.40 | 11.94 | 11.96 | 799,630 | -0.48(-3.85%) |
Apr 16, 2015 | 12.13 | 12.45 | 12.12 | 12.44 | 646,194 | +0.26(+2.12%) |
Apr 15, 2015 | 12.31 | 12.31 | 12.11 | 12.18 | 538,094 | -0.06(-0.45%) |
Apr 14, 2015 | 12.17 | 12.30 | 12.06 | 12.23 | 586,487 | -0.14(-1.12%) |
Apr 13, 2015 | 12.23 | 12.37 | 12.21 | 12.37 | 310,694 | +0.11(+0.90%) |
Apr 10, 2015 | 12.49 | 12.53 | 12.25 | 12.26 | 544,237 | -0.17(-1.33%) |
Apr 09, 2015 | 12.44 | 12.54 | 12.25 | 12.43 | 444,109 | -0.01(-0.07%) |
Apr 08, 2015 | 12.51 | 12.56 | 12.43 | 12.44 | 431,555 | -0.04(-0.30%) |
Apr 07, 2015 | 12.77 | 12.80 | 12.39 | 12.47 | 742,217 | -0.36(-2.80%) |
Apr 06, 2015 | 12.43 | 12.83 | 12.39 | 12.83 | 1,218,193 | +0.40(+3.18%) |
Apr 02, 2015 | 12.52 | 12.44 | 12.44 | 12.44 | 1,118,725 | -0.05(-0.37%) |