Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.76 | 11.76 | 11.76 | 0 | +0.03(+0.26%) | |
Jun 29, 2015 | 11.89 | 11.91 | 11.72 | 11.73 | 46,998 | -0.31(-2.57%) |
Jun 26, 2015 | 12.05 | 12.05 | 12.01 | 12.04 | 7,670 | -0.04(-0.33%) |
Jun 25, 2015 | 12.17 | 12.17 | 12.07 | 12.08 | 2,241 | -0.06(-0.49%) |
Jun 24, 2015 | 12.14 | 12.20 | 12.11 | 12.14 | 17,435 | -0.03(-0.25%) |
Jun 23, 2015 | 12.26 | 12.27 | 12.15 | 12.17 | 32,008 | -0.08(-0.65%) |
Jun 22, 2015 | 11.98 | 12.25 | 11.98 | 12.25 | 150,315 | +0.25(+2.08%) |
Jun 19, 2015 | 12.11 | 12.16 | 12.00 | 12.00 | 24,068 | -0.22(-1.80%) |
Jun 18, 2015 | 12.26 | 12.26 | 12.17 | 12.22 | 23,964 | -0.06(-0.49%) |
Jun 17, 2015 | 12.34 | 12.34 | 12.28 | 12.28 | 6,615 | -0.04(-0.37%) |
Jun 16, 2015 | 12.31 | 12.38 | 12.31 | 12.32 | 8,637 | -0.02(-0.12%) |
Jun 15, 2015 | 12.41 | 12.41 | 12.34 | 12.34 | 14,656 | -0.08(-0.64%) |
Jun 12, 2015 | 12.36 | 12.43 | 12.36 | 12.42 | 1,797 | +0.04(+0.32%) |
Jun 11, 2015 | 12.42 | 12.45 | 12.37 | 12.38 | 17,701 | +0.01(+0.08%) |
Jun 10, 2015 | 12.38 | 12.40 | 12.35 | 12.37 | 5,236 | -0.02(-0.16%) |
Jun 09, 2015 | 12.35 | 12.39 | 12.28 | 12.39 | 9,249 | -0.03(-0.24%) |
Jun 08, 2015 | 12.52 | 12.52 | 12.40 | 12.42 | 21,675 | -0.18(-1.43%) |
Jun 05, 2015 | 12.62 | 12.64 | 12.59 | 12.60 | 6,488 | -0.02(-0.16%) |
Jun 04, 2015 | 12.57 | 12.70 | 12.57 | 12.62 | 11,172 | -0.03(-0.24%) |
Jun 03, 2015 | 12.53 | 12.66 | 12.52 | 12.65 | 5,182 | +0.14(+1.12%) |
Jun 02, 2015 | 12.50 | 12.52 | 12.50 | 12.51 | 1,040 | +0.01(+0.08%) |
Jun 01, 2015 | 12.54 | 12.54 | 12.44 | 12.50 | 15,698 | -0.01(-0.08%) |
May 29, 2015 | 12.58 | 12.60 | 12.47 | 12.51 | 12,289 | -0.07(-0.56%) |
May 28, 2015 | 12.58 | 12.62 | 12.55 | 12.58 | 18,673 | +0.00(+0.00%) |
May 27, 2015 | 12.63 | 12.63 | 12.58 | 12.58 | 6,972 | -0.05(-0.40%) |
May 26, 2015 | 12.64 | 12.58 | 12.63 | 28,991 | +0.06(+0.48%) | |
May 25, 2015 | 12.53 | 12.61 | 12.53 | 12.57 | 5,139 | -0.03(-0.24%) |
May 22, 2015 | 12.57 | 12.60 | 12.53 | 12.60 | 7,221 | +0.10(+0.80%) |
May 21, 2015 | 12.63 | 12.63 | 12.46 | 12.50 | 25,840 | -0.27(-2.11%) |
May 20, 2015 | 12.84 | 12.88 | 12.77 | 12.77 | 13,529 | -0.06(-0.47%) |
May 19, 2015 | 12.71 | 12.83 | 12.71 | 12.83 | 12,446 | +0.14(+1.10%) |
May 15, 2015 | 12.69 | 12.69 | 12.69 | 0 | +0.14(+1.12%) | |
May 14, 2015 | 12.38 | 12.56 | 12.38 | 12.55 | 21,729 | +0.16(+1.29%) |
May 13, 2015 | 12.45 | 12.48 | 12.38 | 12.39 | 3,913 | -0.09(-0.72%) |
May 12, 2015 | 12.51 | 12.55 | 12.46 | 12.48 | 12,572 | -0.09(-0.72%) |
May 11, 2015 | 12.59 | 12.59 | 12.54 | 12.57 | 7,055 | -0.03(-0.24%) |
May 08, 2015 | 12.58 | 12.60 | 12.55 | 12.60 | 7,537 | +0.12(+0.96%) |
May 07, 2015 | 12.40 | 12.55 | 12.40 | 12.48 | 14,169 | +0.07(+0.56%) |
May 06, 2015 | 12.55 | 12.55 | 12.37 | 12.41 | 10,280 | -0.15(-1.19%) |
May 05, 2015 | 12.71 | 12.71 | 12.55 | 12.56 | 9,285 | -0.12(-0.95%) |
May 04, 2015 | 12.62 | 12.69 | 12.62 | 12.68 | 12,287 | +0.06(+0.48%) |
May 01, 2015 | 12.54 | 12.63 | 12.53 | 12.62 | 14,862 | +0.08(+0.64%) |
Apr 30, 2015 | 12.78 | 12.78 | 12.54 | 12.54 | 26,580 | -0.23(-1.80%) |
Apr 29, 2015 | 12.79 | 12.69 | 12.77 | 23,971 | -0.25(-1.92%) | |
Apr 28, 2015 | 13.05 | 13.05 | 12.97 | 13.02 | 7,404 | -0.03(-0.23%) |
Apr 27, 2015 | 13.30 | 13.30 | 13.05 | 13.05 | 24,740 | -0.24(-1.81%) |
Apr 24, 2015 | 13.36 | 13.37 | 13.26 | 13.29 | 14,915 | -0.06(-0.45%) |
Apr 23, 2015 | 13.25 | 13.36 | 13.24 | 13.35 | 10,067 | +0.06(+0.45%) |
Apr 22, 2015 | 13.35 | 13.35 | 13.22 | 13.29 | 20,474 | -0.07(-0.52%) |
Apr 21, 2015 | 13.25 | 13.36 | 13.25 | 13.36 | 13,725 | +0.14(+1.06%) |
Apr 20, 2015 | 13.25 | 13.25 | 13.16 | 13.22 | 17,506 | +0.02(+0.15%) |
Apr 17, 2015 | 13.31 | 13.31 | 13.19 | 13.20 | 15,742 | -0.20(-1.49%) |
Apr 16, 2015 | 13.42 | 13.47 | 13.40 | 13.40 | 23,225 | -0.08(-0.59%) |
Apr 15, 2015 | 13.39 | 13.49 | 13.39 | 13.48 | 22,780 | +0.14(+1.05%) |
Apr 14, 2015 | 13.44 | 13.44 | 13.29 | 13.34 | 13,025 | -0.06(-0.45%) |
Apr 13, 2015 | 13.33 | 13.45 | 13.33 | 13.40 | 24,497 | +0.02(+0.15%) |
Apr 10, 2015 | 13.27 | 13.38 | 13.27 | 13.38 | 20,278 | +0.17(+1.29%) |
Apr 09, 2015 | 13.12 | 13.25 | 13.12 | 13.21 | 16,506 | +0.06(+0.46%) |
Apr 08, 2015 | 13.03 | 13.21 | 13.02 | 13.15 | 20,549 | +0.13(+1.00%) |
Apr 07, 2015 | 12.92 | 13.11 | 12.92 | 13.02 | 18,783 | +0.24(+1.88%) |
Apr 06, 2015 | 12.54 | 12.78 | 12.54 | 12.78 | 9,851 | +0.18(+1.43%) |
Apr 02, 2015 | 12.60 | 12.60 | 12.60 | 0 | +0.10(+0.80%) |