Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.89 | 13.05 | 12.85 | 12.87 | 3,663 | +0.02(+0.15%) |
Jun 29, 2015 | 13.03 | 13.12 | 12.82 | 12.85 | 9,309 | -0.35(-2.63%) |
Jun 26, 2015 | 12.90 | 13.20 | 12.85 | 13.20 | 10,897 | +0.36(+2.78%) |
Jun 25, 2015 | 12.81 | 13.02 | 12.79 | 12.84 | 10,350 | -0.03(-0.22%) |
Jun 24, 2015 | 12.94 | 12.99 | 12.87 | 12.87 | 11,225 | -0.14(-1.08%) |
Jun 23, 2015 | 12.97 | 13.05 | 12.84 | 13.01 | 13,809 | -0.02(-0.14%) |
Jun 22, 2015 | 12.94 | 13.05 | 12.91 | 13.03 | 16,921 | -0.01(-0.07%) |
Jun 19, 2015 | 12.84 | 13.07 | 12.81 | 13.04 | 8,994 | +0.22(+1.68%) |
Jun 18, 2015 | 12.86 | 12.90 | 12.82 | 12.82 | 10,836 | -0.05(-0.37%) |
Jun 17, 2015 | 13.05 | 13.05 | 12.87 | 12.87 | 4,850 | -0.15(-1.15%) |
Jun 16, 2015 | 12.82 | 13.17 | 12.81 | 13.02 | 19,346 | +0.01(+0.07%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.83 | 13.01 | 17,311 | -0.14(-1.07%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.03 | 13.15 | 7,394 | +0.09(+0.72%) |
Jun 11, 2015 | 13.20 | 13.37 | 12.87 | 13.05 | 13,113 | -0.15(-1.14%) |
Jun 10, 2015 | 13.23 | 13.41 | 13.20 | 13.20 | 6,779 | -0.01(-0.07%) |
Jun 09, 2015 | 13.29 | 13.36 | 13.17 | 13.21 | 7,273 | +0.06(+0.43%) |
Jun 08, 2015 | 13.50 | 13.50 | 13.15 | 13.16 | 9,514 | -0.31(-2.30%) |
Jun 05, 2015 | 13.39 | 13.81 | 13.19 | 13.47 | 27,648 | +0.13(+0.99%) |
Jun 04, 2015 | 13.48 | 13.53 | 13.33 | 13.34 | 6,815 | -0.28(-2.07%) |
Jun 03, 2015 | 13.60 | 13.62 | 13.38 | 13.62 | 4,556 | +0.16(+1.19%) |
Jun 02, 2015 | 13.45 | 13.61 | 13.31 | 13.46 | 13,326 | -0.14(-1.04%) |
Jun 01, 2015 | 13.51 | 13.62 | 13.36 | 13.60 | 13,558 | +0.00(+0.00%) |
May 29, 2015 | 13.43 | 13.60 | 13.35 | 13.60 | 6,501 | +0.05(+0.35%) |
May 28, 2015 | 13.31 | 13.56 | 13.31 | 13.55 | 10,336 | +0.20(+1.48%) |
May 27, 2015 | 13.45 | 13.51 | 13.34 | 13.36 | 12,382 | -0.03(-0.21%) |
May 26, 2015 | 13.35 | 13.46 | 13.18 | 13.38 | 37,297 | -0.12(-0.90%) |
May 22, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 21,827 | +0.16(+1.20%) |
May 21, 2015 | 13.55 | 13.61 | 13.24 | 13.35 | 12,820 | -0.39(-2.87%) |
May 20, 2015 | 13.62 | 13.74 | 13.52 | 13.74 | 6,865 | +0.15(+1.11%) |
May 19, 2015 | 13.76 | 13.76 | 13.41 | 13.59 | 11,014 | -0.15(-1.09%) |
May 18, 2015 | 13.70 | 13.75 | 13.50 | 13.74 | 6,501 | +0.06(+0.41%) |
May 15, 2015 | 13.55 | 13.84 | 13.49 | 13.68 | 14,907 | -0.09(-0.68%) |
May 14, 2015 | 13.69 | 13.96 | 13.66 | 13.78 | 11,955 | +0.08(+0.55%) |
May 13, 2015 | 13.76 | 13.83 | 13.61 | 13.70 | 12,440 | -0.02(-0.14%) |
May 12, 2015 | 13.76 | 13.77 | 13.38 | 13.72 | 6,704 | +0.05(+0.34%) |
May 11, 2015 | 13.82 | 13.82 | 13.44 | 13.67 | 20,437 | -0.06(-0.41%) |
May 08, 2015 | 13.66 | 13.90 | 13.40 | 13.73 | 7,593 | +0.11(+0.83%) |
May 07, 2015 | 13.62 | 13.66 | 13.56 | 13.62 | 6,745 | -0.01(-0.07%) |
May 06, 2015 | 13.82 | 13.82 | 13.58 | 13.63 | 20,970 | -0.37(-2.62%) |
May 05, 2015 | 13.96 | 14.02 | 13.65 | 13.99 | 5,679 | +0.08(+0.54%) |
May 04, 2015 | 14.02 | 14.02 | 13.81 | 13.92 | 12,380 | -0.10(-0.74%) |
May 01, 2015 | 13.92 | 14.02 | 13.78 | 14.02 | 9,906 | +0.15(+1.08%) |
Apr 30, 2015 | 13.66 | 14.02 | 13.66 | 13.87 | 11,910 | +0.24(+1.79%) |
Apr 29, 2015 | 13.66 | 13.68 | 13.62 | 13.63 | 7,310 | -0.20(-1.43%) |
Apr 28, 2015 | 13.84 | 13.84 | 13.69 | 13.82 | 6,683 | +0.21(+1.52%) |
Apr 27, 2015 | 13.45 | 13.94 | 13.43 | 13.62 | 50,712 | -0.08(-0.55%) |
Apr 24, 2015 | 13.66 | 13.69 | 13.49 | 13.69 | 13,020 | -0.02(-0.14%) |
Apr 23, 2015 | 13.72 | 13.84 | 13.58 | 13.71 | 6,988 | +0.04(+0.27%) |
Apr 22, 2015 | 13.68 | 13.91 | 13.44 | 13.67 | 4,449 | -0.20(-1.42%) |
Apr 21, 2015 | 13.62 | 13.91 | 13.45 | 13.87 | 16,497 | +0.25(+1.86%) |
Apr 20, 2015 | 13.61 | 13.71 | 13.49 | 13.62 | 18,221 | -0.01(-0.07%) |
Apr 17, 2015 | 13.46 | 13.63 | 13.42 | 13.63 | 49,803 | -0.01(-0.07%) |
Apr 16, 2015 | 13.62 | 13.81 | 13.43 | 13.64 | 24,510 | -0.09(-0.68%) |
Apr 15, 2015 | 13.44 | 13.79 | 13.41 | 13.73 | 16,009 | +0.29(+2.17%) |
Apr 14, 2015 | 13.51 | 13.61 | 13.44 | 13.44 | 23,945 | -0.17(-1.24%) |
Apr 13, 2015 | 13.60 | 13.80 | 13.48 | 13.61 | 18,737 | +0.00(+0.00%) |
Apr 10, 2015 | 13.72 | 13.76 | 13.53 | 13.61 | 11,258 | -0.11(-0.82%) |
Apr 09, 2015 | 13.85 | 13.87 | 13.51 | 13.72 | 12,318 | -0.15(-1.08%) |
Apr 08, 2015 | 13.62 | 14.08 | 13.52 | 13.87 | 30,736 | +0.25(+1.86%) |
Apr 07, 2015 | 13.55 | 13.88 | 13.39 | 13.62 | 65,733 | +0.07(+0.48%) |
Apr 06, 2015 | 13.72 | 13.84 | 13.54 | 13.55 | 121,871 | -0.16(-1.16%) |
Apr 02, 2015 | 13.76 | 13.71 | 13.71 | 13.71 | 30,558 | +0.09(+0.69%) |