Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.19 | 11.37 | 11.19 | 11.28 | 27,914 | +0.08(+0.71%) |
Jun 29, 2015 | 11.29 | 11.39 | 11.10 | 11.20 | 69,793 | -0.24(-2.10%) |
Jun 26, 2015 | 11.56 | 11.59 | 11.44 | 11.44 | 37,341 | -0.09(-0.78%) |
Jun 25, 2015 | 11.56 | 11.61 | 11.51 | 11.53 | 32,964 | -0.03(-0.26%) |
Jun 24, 2015 | 11.60 | 11.62 | 11.56 | 11.56 | 36,906 | +0.00(+0.00%) |
Jun 23, 2015 | 11.58 | 11.63 | 11.56 | 11.56 | 55,862 | -0.04(-0.34%) |
Jun 22, 2015 | 11.62 | 11.70 | 11.56 | 11.60 | 39,960 | +0.00(+0.00%) |
Jun 19, 2015 | 11.62 | 11.65 | 11.58 | 11.60 | 14,110 | -0.01(-0.09%) |
Jun 18, 2015 | 11.56 | 11.70 | 11.56 | 11.61 | 25,532 | +0.03(+0.26%) |
Jun 17, 2015 | 11.55 | 11.79 | 11.53 | 11.58 | 26,582 | +0.06(+0.52%) |
Jun 16, 2015 | 11.44 | 11.59 | 11.44 | 11.52 | 31,340 | +0.04(+0.35%) |
Jun 15, 2015 | 11.36 | 11.55 | 11.36 | 11.48 | 29,302 | +0.06(+0.53%) |
Jun 12, 2015 | 11.82 | 11.82 | 11.42 | 11.42 | 82,964 | -0.38(-3.22%) |
Jun 11, 2015 | 11.81 | 11.89 | 11.77 | 11.80 | 37,955 | -0.15(-1.26%) |
Jun 10, 2015 | 11.95 | 11.96 | 11.83 | 11.95 | 46,522 | +0.06(+0.50%) |
Jun 09, 2015 | 11.91 | 11.91 | 11.77 | 11.89 | 36,768 | -0.07(-0.59%) |
Jun 08, 2015 | 12.00 | 12.01 | 11.95 | 11.96 | 19,617 | -0.08(-0.66%) |
Jun 05, 2015 | 12.11 | 12.11 | 12.02 | 12.04 | 21,155 | -0.07(-0.59%) |
Jun 04, 2015 | 12.15 | 12.16 | 12.08 | 12.11 | 31,764 | -0.05(-0.40%) |
Jun 03, 2015 | 12.17 | 12.25 | 12.15 | 12.16 | 23,002 | -0.04(-0.34%) |
Jun 02, 2015 | 12.27 | 12.27 | 12.17 | 12.20 | 24,663 | -0.06(-0.51%) |
Jun 01, 2015 | 12.40 | 12.40 | 12.21 | 12.26 | 25,973 | -0.07(-0.54%) |
May 29, 2015 | 12.31 | 12.34 | 12.25 | 12.33 | 13,933 | +0.03(+0.26%) |
May 28, 2015 | 12.30 | 12.31 | 12.27 | 12.30 | 18,154 | -0.01(-0.10%) |
May 27, 2015 | 12.26 | 12.31 | 12.26 | 12.31 | 16,021 | +0.07(+0.57%) |
May 26, 2015 | 12.35 | 12.35 | 12.24 | 12.24 | 18,024 | -0.12(-0.97%) |
May 22, 2015 | 12.41 | 12.36 | 12.36 | 12.36 | 25,000 | -0.05(-0.40%) |
May 21, 2015 | 12.40 | 12.42 | 12.36 | 12.41 | 37,020 | +0.03(+0.24%) |
May 20, 2015 | 12.41 | 12.44 | 12.37 | 12.38 | 19,586 | +0.00(+0.00%) |
May 19, 2015 | 12.39 | 12.47 | 12.30 | 12.38 | 17,582 | +0.02(+0.16%) |
May 18, 2015 | 12.42 | 12.45 | 12.35 | 12.36 | 25,547 | -0.02(-0.16%) |
May 15, 2015 | 12.30 | 12.47 | 12.30 | 12.38 | 28,360 | +0.03(+0.24%) |
May 14, 2015 | 12.25 | 12.35 | 12.25 | 12.35 | 40,161 | +0.13(+1.06%) |
May 13, 2015 | 12.26 | 12.36 | 12.22 | 12.22 | 23,277 | -0.08(-0.65%) |
May 12, 2015 | 12.30 | 12.41 | 12.25 | 12.30 | 36,444 | -0.02(-0.16%) |
May 11, 2015 | 12.32 | 12.43 | 12.31 | 12.32 | 56,399 | -0.14(-1.12%) |
May 08, 2015 | 12.50 | 12.59 | 12.46 | 12.46 | 35,133 | +0.03(+0.24%) |
May 07, 2015 | 12.40 | 12.53 | 12.40 | 12.43 | 30,512 | -0.05(-0.40%) |
May 06, 2015 | 12.57 | 12.63 | 12.43 | 12.48 | 62,559 | -0.13(-1.03%) |
May 05, 2015 | 12.66 | 12.70 | 12.55 | 12.61 | 23,368 | -0.08(-0.63%) |
May 04, 2015 | 12.83 | 12.84 | 12.69 | 12.69 | 37,792 | -0.11(-0.86%) |
May 01, 2015 | 12.71 | 12.80 | 12.60 | 12.80 | 53,212 | +0.13(+1.03%) |
Apr 30, 2015 | 12.80 | 12.80 | 12.64 | 12.67 | 29,148 | -0.11(-0.86%) |
Apr 29, 2015 | 12.83 | 12.83 | 12.69 | 12.78 | 31,096 | -0.05(-0.39%) |
Apr 28, 2015 | 12.79 | 12.91 | 12.72 | 12.83 | 32,544 | +0.04(+0.31%) |
Apr 27, 2015 | 12.75 | 12.85 | 12.72 | 12.79 | 31,013 | +0.01(+0.08%) |
Apr 24, 2015 | 12.80 | 12.88 | 12.79 | 12.78 | 25,394 | -0.03(-0.23%) |
Apr 23, 2015 | 12.87 | 12.99 | 12.81 | 12.81 | 31,141 | -0.09(-0.70%) |
Apr 22, 2015 | 12.91 | 12.97 | 12.90 | 12.90 | 19,164 | +0.02(+0.16%) |
Apr 21, 2015 | 12.97 | 13.03 | 12.86 | 12.88 | 25,170 | -0.13(-1.00%) |
Apr 20, 2015 | 13.10 | 13.12 | 13.01 | 13.01 | 34,295 | +0.13(+1.01%) |
Apr 17, 2015 | 12.90 | 12.93 | 12.73 | 12.88 | 26,645 | -0.02(-0.16%) |
Apr 16, 2015 | 12.79 | 12.90 | 12.77 | 12.90 | 20,186 | +0.10(+0.78%) |
Apr 15, 2015 | 12.84 | 12.90 | 12.77 | 12.80 | 39,262 | -0.01(-0.08%) |
Apr 14, 2015 | 12.90 | 12.90 | 12.81 | 12.81 | 48,102 | -0.13(-1.00%) |
Apr 13, 2015 | 12.87 | 13.02 | 12.87 | 12.94 | 27,544 | -0.10(-0.77%) |
Apr 10, 2015 | 13.08 | 13.10 | 13.01 | 13.04 | 26,372 | +0.03(+0.23%) |
Apr 09, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 22,037 | -0.04(-0.31%) |
Apr 08, 2015 | 13.15 | 13.22 | 13.03 | 13.05 | 17,702 | -0.10(-0.76%) |
Apr 07, 2015 | 13.32 | 13.32 | 13.15 | 13.15 | 25,699 | -0.10(-0.75%) |
Apr 06, 2015 | 13.06 | 13.26 | 13.06 | 13.25 | 14,593 | +0.07(+0.53%) |
Apr 02, 2015 | 13.09 | 13.18 | 13.18 | 13.18 | 9,300 | +0.03(+0.23%) |