Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.63 | 11.78 | 11.61 | 11.78 | 94,019 | +0.16(+1.38%) |
Jun 29, 2015 | 11.71 | 11.71 | 11.60 | 11.62 | 60,358 | -0.09(-0.77%) |
Jun 26, 2015 | 11.76 | 11.76 | 11.71 | 11.71 | 81,348 | -0.07(-0.59%) |
Jun 25, 2015 | 11.88 | 11.88 | 11.77 | 11.78 | 74,412 | -0.05(-0.42%) |
Jun 24, 2015 | 11.91 | 11.95 | 11.83 | 11.83 | 69,133 | -0.11(-0.92%) |
Jun 23, 2015 | 11.90 | 11.94 | 11.86 | 11.94 | 18,481 | +0.06(+0.51%) |
Jun 22, 2015 | 11.95 | 11.97 | 11.86 | 11.88 | 29,188 | -0.07(-0.59%) |
Jun 19, 2015 | 11.92 | 11.95 | 11.91 | 11.95 | 25,990 | +0.01(+0.08%) |
Jun 18, 2015 | 11.89 | 11.95 | 11.89 | 11.94 | 24,431 | +0.05(+0.42%) |
Jun 17, 2015 | 11.93 | 11.95 | 11.88 | 11.89 | 34,605 | -0.08(-0.67%) |
Jun 16, 2015 | 11.95 | 11.97 | 11.90 | 11.97 | 53,012 | -0.02(-0.17%) |
Jun 15, 2015 | 11.87 | 11.99 | 11.87 | 11.99 | 30,932 | -0.01(-0.08%) |
Jun 12, 2015 | 12.02 | 12.02 | 11.98 | 12.00 | 37,792 | -0.02(-0.17%) |
Jun 11, 2015 | 12.05 | 12.06 | 12.02 | 12.02 | 54,211 | -0.07(-0.58%) |
Jun 10, 2015 | 12.08 | 12.10 | 12.05 | 12.09 | 40,737 | -0.01(-0.08%) |
Jun 09, 2015 | 12.10 | 12.15 | 12.09 | 12.10 | 47,496 | -0.03(-0.25%) |
Jun 08, 2015 | 12.12 | 12.15 | 12.12 | 12.13 | 32,577 | -0.02(-0.16%) |
Jun 05, 2015 | 12.19 | 12.19 | 12.09 | 12.15 | 29,865 | -0.06(-0.49%) |
Jun 04, 2015 | 12.23 | 12.25 | 12.20 | 12.21 | 34,875 | -0.04(-0.33%) |
Jun 03, 2015 | 12.27 | 12.28 | 12.23 | 12.25 | 39,459 | -0.02(-0.16%) |
Jun 02, 2015 | 12.23 | 12.27 | 12.23 | 12.27 | 15,935 | +0.01(+0.08%) |
Jun 01, 2015 | 12.26 | 12.30 | 12.24 | 12.26 | 60,138 | +0.00(+0.00%) |
May 29, 2015 | 12.28 | 12.29 | 12.25 | 12.26 | 45,452 | +0.00(+0.00%) |
May 28, 2015 | 12.22 | 12.27 | 12.20 | 12.26 | 37,946 | +0.02(+0.16%) |
May 27, 2015 | 12.23 | 12.27 | 12.17 | 12.24 | 40,492 | +0.03(+0.25%) |
May 26, 2015 | 12.27 | 12.27 | 12.21 | 12.21 | 65,738 | -0.02(-0.16%) |
May 22, 2015 | 12.24 | 12.23 | 12.23 | 12.23 | 36,000 | -0.01(-0.08%) |
May 21, 2015 | 12.21 | 12.28 | 12.21 | 12.24 | 56,869 | +0.01(+0.08%) |
May 20, 2015 | 12.30 | 12.30 | 12.22 | 12.23 | 34,911 | -0.05(-0.41%) |
May 19, 2015 | 12.27 | 12.28 | 12.25 | 12.28 | 16,623 | -0.02(-0.16%) |
May 18, 2015 | 12.28 | 12.30 | 12.24 | 12.30 | 44,029 | +0.00(+0.00%) |
May 15, 2015 | 12.32 | 12.32 | 12.28 | 12.30 | 42,742 | -0.02(-0.16%) |
May 14, 2015 | 12.27 | 12.34 | 12.27 | 12.32 | 42,104 | +0.04(+0.33%) |
May 13, 2015 | 12.30 | 12.30 | 12.25 | 12.28 | 36,174 | -0.10(-0.81%) |
May 12, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 64,689 | -0.02(-0.16%) |
May 11, 2015 | 12.42 | 12.42 | 12.36 | 12.40 | 37,123 | -0.06(-0.48%) |
May 08, 2015 | 12.40 | 12.46 | 12.38 | 12.46 | 86,137 | +0.08(+0.65%) |
May 07, 2015 | 12.38 | 12.40 | 12.37 | 12.38 | 56,127 | +0.00(+0.00%) |
May 06, 2015 | 12.41 | 12.43 | 12.37 | 12.38 | 60,215 | -0.05(-0.40%) |
May 05, 2015 | 12.44 | 12.47 | 12.39 | 12.43 | 101,009 | -0.04(-0.32%) |
May 04, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 69,809 | -0.05(-0.40%) |
May 01, 2015 | 12.52 | 12.52 | 12.46 | 12.52 | 41,559 | +0.05(+0.40%) |
Apr 30, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 49,180 | -0.04(-0.32%) |
Apr 29, 2015 | 12.54 | 12.55 | 12.47 | 12.51 | 54,465 | -0.04(-0.32%) |
Apr 28, 2015 | 12.51 | 12.56 | 12.51 | 12.55 | 26,191 | -0.01(-0.08%) |
Apr 27, 2015 | 12.63 | 12.63 | 12.56 | 12.56 | 24,643 | -0.04(-0.32%) |
Apr 24, 2015 | 12.59 | 12.64 | 12.58 | 12.60 | 41,461 | -0.01(-0.08%) |
Apr 23, 2015 | 12.62 | 12.63 | 12.61 | 12.61 | 47,216 | +0.00(+0.00%) |
Apr 22, 2015 | 12.60 | 12.61 | 12.55 | 12.61 | 49,614 | +0.01(+0.08%) |
Apr 21, 2015 | 12.55 | 12.60 | 12.53 | 12.60 | 60,312 | +0.03(+0.24%) |
Apr 20, 2015 | 12.55 | 12.57 | 12.52 | 12.57 | 74,458 | +0.07(+0.56%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.50 | 24,480 | -0.05(-0.40%) |
Apr 16, 2015 | 12.51 | 12.55 | 12.51 | 12.55 | 28,627 | +0.02(+0.16%) |
Apr 15, 2015 | 12.51 | 12.55 | 12.50 | 12.53 | 19,083 | -0.01(-0.08%) |
Apr 14, 2015 | 12.48 | 12.54 | 12.47 | 12.54 | 38,164 | +0.05(+0.38%) |
Apr 13, 2015 | 12.59 | 12.59 | 12.49 | 12.49 | 26,857 | -0.14(-1.09%) |
Apr 10, 2015 | 12.64 | 12.64 | 12.57 | 12.63 | 33,210 | +0.04(+0.32%) |
Apr 09, 2015 | 12.57 | 12.59 | 12.54 | 12.59 | 51,857 | +0.08(+0.64%) |
Apr 08, 2015 | 12.51 | 12.53 | 12.47 | 12.51 | 41,825 | -0.01(-0.08%) |
Apr 07, 2015 | 12.43 | 12.52 | 12.43 | 12.52 | 43,768 | +0.05(+0.40%) |
Apr 06, 2015 | 12.45 | 12.47 | 12.38 | 12.47 | 37,734 | +0.01(+0.08%) |
Apr 02, 2015 | 12.38 | 12.46 | 12.46 | 12.46 | 44,600 | +0.06(+0.48%) |