Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.63 | 13.63 | 13.44 | 13.55 | 36,460 | +0.15(+1.08%) |
Jun 29, 2015 | 13.50 | 13.71 | 13.38 | 13.40 | 41,912 | -0.23(-1.65%) |
Jun 26, 2015 | 13.36 | 13.71 | 13.31 | 13.63 | 160,759 | +0.33(+2.51%) |
Jun 25, 2015 | 13.32 | 13.41 | 13.29 | 13.29 | 53,063 | -0.02(-0.16%) |
Jun 24, 2015 | 13.30 | 13.35 | 13.24 | 13.31 | 41,673 | +0.01(+0.11%) |
Jun 23, 2015 | 13.04 | 13.34 | 13.04 | 13.30 | 22,148 | +0.16(+1.22%) |
Jun 22, 2015 | 12.79 | 13.14 | 12.78 | 13.14 | 41,911 | +0.33(+2.61%) |
Jun 19, 2015 | 12.58 | 12.83 | 12.50 | 12.80 | 94,125 | +0.18(+1.44%) |
Jun 18, 2015 | 12.49 | 12.69 | 12.41 | 12.62 | 39,919 | +0.15(+1.22%) |
Jun 17, 2015 | 12.57 | 12.62 | 12.45 | 12.47 | 19,527 | -0.12(-0.98%) |
Jun 16, 2015 | 12.38 | 12.59 | 12.23 | 12.59 | 15,911 | +0.12(+0.93%) |
Jun 15, 2015 | 12.51 | 12.55 | 12.16 | 12.48 | 34,219 | -0.06(-0.46%) |
Jun 12, 2015 | 12.53 | 12.62 | 12.51 | 12.54 | 20,546 | -0.03(-0.23%) |
Jun 11, 2015 | 12.30 | 12.60 | 12.30 | 12.57 | 52,789 | +0.01(+0.12%) |
Jun 10, 2015 | 12.61 | 12.70 | 12.47 | 12.55 | 34,580 | +0.05(+0.41%) |
Jun 09, 2015 | 12.49 | 12.62 | 12.46 | 12.50 | 23,222 | -0.05(-0.40%) |
Jun 08, 2015 | 12.51 | 12.65 | 12.40 | 12.55 | 36,402 | +0.00(+0.00%) |
Jun 05, 2015 | 12.55 | 12.65 | 12.55 | 12.55 | 34,545 | +0.01(+0.06%) |
Jun 04, 2015 | 12.53 | 12.59 | 12.30 | 12.54 | 44,342 | -0.01(-0.06%) |
Jun 03, 2015 | 12.60 | 12.70 | 12.34 | 12.55 | 45,170 | -0.08(-0.63%) |
Jun 02, 2015 | 12.41 | 12.63 | 12.33 | 12.63 | 16,308 | +0.22(+1.76%) |
Jun 01, 2015 | 12.25 | 12.69 | 12.25 | 12.41 | 20,334 | -0.15(-1.21%) |
May 29, 2015 | 12.49 | 12.67 | 12.28 | 12.57 | 36,492 | +0.04(+0.29%) |
May 28, 2015 | 12.57 | 12.67 | 12.40 | 12.53 | 17,266 | -0.12(-0.98%) |
May 27, 2015 | 12.36 | 12.68 | 12.30 | 12.65 | 90,981 | +0.36(+2.89%) |
May 26, 2015 | 12.43 | 12.43 | 12.22 | 12.30 | 24,733 | -0.23(-1.80%) |
May 22, 2015 | 12.57 | 12.52 | 12.52 | 12.52 | 80,818 | -0.02(-0.17%) |
May 21, 2015 | 12.59 | 12.66 | 12.53 | 12.54 | 47,796 | -0.01(-0.12%) |
May 20, 2015 | 12.62 | 12.62 | 12.54 | 12.56 | 10,447 | +0.01(+0.12%) |
May 19, 2015 | 12.55 | 12.62 | 12.50 | 12.54 | 13,556 | -0.08(-0.63%) |
May 18, 2015 | 12.50 | 12.70 | 12.35 | 12.62 | 19,724 | +0.17(+1.40%) |
May 15, 2015 | 12.53 | 12.62 | 12.38 | 12.45 | 60,227 | -0.07(-0.52%) |
May 14, 2015 | 12.31 | 12.53 | 12.31 | 12.51 | 11,456 | +0.12(+0.94%) |
May 13, 2015 | 12.28 | 12.42 | 12.28 | 12.40 | 9,667 | +0.01(+0.12%) |
May 12, 2015 | 12.35 | 12.43 | 12.17 | 12.38 | 17,758 | +0.04(+0.29%) |
May 11, 2015 | 12.24 | 12.42 | 12.24 | 12.35 | 12,768 | +0.06(+0.47%) |
May 08, 2015 | 12.46 | 12.46 | 12.23 | 12.29 | 21,456 | +0.00(+0.00%) |
May 07, 2015 | 12.42 | 12.51 | 12.29 | 12.29 | 36,203 | -0.10(-0.82%) |
May 06, 2015 | 12.27 | 12.54 | 12.17 | 12.39 | 42,884 | +0.15(+1.19%) |
May 05, 2015 | 12.17 | 12.30 | 12.09 | 12.25 | 31,447 | -0.01(-0.06%) |
May 04, 2015 | 12.22 | 12.32 | 12.19 | 12.25 | 22,352 | +0.09(+0.72%) |
May 01, 2015 | 12.19 | 12.35 | 12.14 | 12.17 | 24,635 | -0.02(-0.18%) |
Apr 30, 2015 | 12.49 | 12.71 | 12.19 | 12.19 | 43,302 | -0.33(-2.61%) |
Apr 29, 2015 | 12.54 | 12.61 | 12.36 | 12.51 | 13,269 | -0.11(-0.86%) |
Apr 28, 2015 | 12.48 | 12.71 | 12.46 | 12.62 | 17,272 | +0.22(+1.74%) |
Apr 27, 2015 | 12.51 | 12.54 | 12.28 | 12.41 | 17,337 | -0.08(-0.64%) |
Apr 24, 2015 | 12.18 | 12.49 | 12.18 | 12.49 | 17,237 | +0.30(+2.49%) |
Apr 23, 2015 | 12.12 | 12.25 | 12.09 | 12.18 | 19,935 | -0.02(-0.18%) |
Apr 22, 2015 | 12.20 | 12.25 | 12.08 | 12.20 | 19,187 | +0.01(+0.06%) |
Apr 21, 2015 | 12.16 | 12.21 | 12.15 | 12.20 | 30,512 | +0.02(+0.18%) |
Apr 20, 2015 | 12.18 | 12.23 | 12.15 | 12.18 | 23,059 | +0.03(+0.24%) |
Apr 17, 2015 | 12.16 | 12.23 | 12.11 | 12.15 | 25,788 | -0.07(-0.59%) |
Apr 16, 2015 | 12.25 | 12.25 | 12.16 | 12.22 | 48,707 | -0.04(-0.29%) |
Apr 15, 2015 | 12.18 | 12.28 | 12.18 | 12.25 | 42,931 | +0.06(+0.47%) |
Apr 14, 2015 | 12.20 | 12.25 | 12.18 | 12.20 | 13,860 | -0.06(-0.47%) |
Apr 13, 2015 | 12.25 | 12.27 | 12.18 | 12.25 | 10,705 | +0.01(+0.06%) |
Apr 10, 2015 | 12.45 | 12.45 | 12.18 | 12.25 | 20,921 | -0.13(-1.05%) |
Apr 09, 2015 | 12.30 | 12.38 | 12.18 | 12.38 | 13,888 | -0.01(-0.06%) |
Apr 08, 2015 | 12.29 | 12.46 | 12.22 | 12.38 | 9,553 | +0.06(+0.47%) |
Apr 07, 2015 | 12.58 | 12.58 | 12.32 | 12.33 | 10,158 | -0.13(-1.04%) |
Apr 06, 2015 | 12.74 | 12.74 | 12.34 | 12.46 | 31,947 | -0.30(-2.37%) |
Apr 02, 2015 | 12.59 | 12.76 | 12.76 | 12.76 | 14,010 | +0.18(+1.43%) |