Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.06 | 12.10 | 12.03 | 12.10 | 86,275 | +0.04(+0.34%) |
May 28, 2015 | 12.03 | 12.06 | 12.01 | 12.06 | 62,264 | +0.01(+0.04%) |
May 27, 2015 | 12.02 | 12.06 | 12.00 | 12.05 | 103,139 | +0.05(+0.39%) |
May 26, 2015 | 11.96 | 12.01 | 11.96 | 12.01 | 84,097 | +0.03(+0.26%) |
May 22, 2015 | 11.99 | 11.98 | 11.98 | 11.98 | 102,717 | +0.00(+0.02%) |
May 21, 2015 | 12.04 | 12.07 | 11.97 | 11.97 | 73,077 | -0.03(-0.24%) |
May 20, 2015 | 11.95 | 12.02 | 11.95 | 12.00 | 82,740 | +0.04(+0.35%) |
May 19, 2015 | 12.04 | 12.04 | 11.95 | 11.96 | 83,230 | -0.04(-0.35%) |
May 18, 2015 | 12.06 | 12.06 | 11.98 | 12.00 | 92,397 | -0.02(-0.13%) |
May 15, 2015 | 12.10 | 12.10 | 11.99 | 12.02 | 83,737 | -0.03(-0.22%) |
May 14, 2015 | 11.78 | 12.08 | 11.78 | 12.04 | 151,181 | +0.04(+0.30%) |
May 13, 2015 | 12.05 | 12.05 | 11.97 | 12.01 | 123,031 | +0.02(+0.17%) |
May 12, 2015 | 11.94 | 12.08 | 11.89 | 11.99 | 152,398 | -0.02(-0.13%) |
May 11, 2015 | 12.09 | 12.09 | 11.95 | 12.00 | 78,990 | -0.07(-0.60%) |
May 08, 2015 | 12.01 | 12.08 | 11.98 | 12.07 | 149,363 | +0.13(+1.08%) |
May 07, 2015 | 11.95 | 11.98 | 11.90 | 11.95 | 101,756 | -0.05(-0.39%) |
May 06, 2015 | 12.11 | 12.16 | 11.93 | 11.99 | 157,319 | -0.16(-1.30%) |
May 05, 2015 | 12.20 | 12.22 | 12.12 | 12.15 | 101,851 | -0.08(-0.65%) |
May 04, 2015 | 12.21 | 12.24 | 12.19 | 12.23 | 112,566 | +0.01(+0.04%) |
May 01, 2015 | 12.20 | 12.22 | 12.16 | 12.22 | 111,541 | +0.03(+0.25%) |
Apr 30, 2015 | 12.20 | 12.20 | 12.14 | 12.19 | 119,614 | -0.01(-0.09%) |
Apr 29, 2015 | 12.19 | 12.22 | 12.17 | 12.20 | 87,738 | +0.01(+0.09%) |
Apr 28, 2015 | 12.20 | 12.21 | 12.16 | 12.19 | 92,616 | +0.02(+0.17%) |
Apr 27, 2015 | 12.15 | 12.20 | 12.15 | 12.17 | 105,809 | +0.01(+0.08%) |
Apr 24, 2015 | 12.18 | 12.19 | 12.15 | 12.16 | 48,445 | +0.02(+0.17%) |
Apr 23, 2015 | 12.15 | 12.18 | 12.14 | 12.14 | 52,724 | -0.02(-0.13%) |
Apr 22, 2015 | 12.19 | 12.32 | 12.15 | 12.16 | 52,241 | -0.03(-0.21%) |
Apr 21, 2015 | 12.12 | 12.19 | 12.11 | 12.18 | 60,148 | +0.07(+0.60%) |
Apr 20, 2015 | 12.19 | 12.22 | 12.11 | 12.11 | 48,269 | -0.04(-0.30%) |
Apr 17, 2015 | 12.16 | 12.16 | 12.11 | 12.15 | 70,456 | -0.01(-0.04%) |
Apr 16, 2015 | 12.17 | 12.17 | 12.14 | 12.15 | 75,969 | -0.01(-0.08%) |
Apr 15, 2015 | 12.15 | 12.17 | 12.11 | 12.16 | 53,715 | +0.01(+0.08%) |
Apr 14, 2015 | 12.15 | 12.19 | 12.13 | 12.15 | 122,043 | -0.02(-0.17%) |
Apr 13, 2015 | 12.12 | 12.17 | 12.12 | 12.17 | 76,446 | +0.05(+0.42%) |
Apr 10, 2015 | 12.14 | 12.14 | 12.07 | 12.12 | 142,829 | +0.01(+0.04%) |
Apr 09, 2015 | 12.05 | 12.12 | 12.05 | 12.12 | 133,993 | +0.08(+0.68%) |
Apr 08, 2015 | 11.98 | 12.04 | 11.98 | 12.03 | 129,462 | +0.07(+0.56%) |
Apr 07, 2015 | 12.04 | 12.07 | 11.95 | 11.97 | 125,354 | -0.07(-0.55%) |
Apr 06, 2015 | 11.98 | 12.07 | 11.95 | 12.03 | 106,982 | +0.06(+0.52%) |
Apr 02, 2015 | 11.99 | 11.97 | 11.97 | 11.97 | 133,432 | -0.07(-0.56%) |
Apr 01, 2015 | 12.02 | 12.06 | 11.99 | 12.04 | 86,481 | +0.05(+0.38%) |
Mar 31, 2015 | 11.97 | 12.03 | 11.94 | 11.99 | 101,234 | -0.01(-0.04%) |
Mar 30, 2015 | 12.00 | 12.04 | 12.00 | 12.00 | 45,101 | -0.02(-0.13%) |
Mar 27, 2015 | 12.01 | 12.03 | 11.99 | 12.01 | 53,062 | +0.02(+0.17%) |
Mar 26, 2015 | 11.97 | 12.00 | 11.93 | 11.99 | 70,008 | +0.04(+0.30%) |
Mar 25, 2015 | 11.98 | 12.00 | 11.96 | 11.96 | 55,805 | -0.03(-0.26%) |
Mar 24, 2015 | 12.00 | 12.04 | 11.82 | 11.99 | 126,721 | -0.06(-0.51%) |
Mar 23, 2015 | 12.07 | 12.07 | 11.98 | 12.05 | 85,828 | -0.03(-0.25%) |
Mar 20, 2015 | 12.00 | 12.08 | 11.97 | 12.08 | 58,747 | +0.11(+0.94%) |
Mar 19, 2015 | 12.05 | 12.05 | 11.94 | 11.97 | 63,313 | -0.07(-0.55%) |
Mar 18, 2015 | 11.91 | 12.03 | 11.86 | 12.03 | 88,952 | +0.13(+1.07%) |
Mar 17, 2015 | 11.87 | 11.91 | 11.83 | 11.91 | 66,780 | +0.01(+0.09%) |
Mar 16, 2015 | 11.96 | 11.98 | 11.90 | 11.90 | 79,485 | -0.03(-0.26%) |
Mar 13, 2015 | 11.97 | 11.97 | 11.90 | 11.93 | 36,585 | -0.03(-0.26%) |
Mar 12, 2015 | 11.90 | 11.98 | 11.90 | 11.96 | 89,073 | +0.09(+0.73%) |
Mar 11, 2015 | 11.95 | 11.95 | 11.85 | 11.87 | 90,073 | -0.02(-0.17%) |
Mar 10, 2015 | 11.86 | 11.93 | 11.86 | 11.89 | 68,610 | +0.03(+0.21%) |
Mar 09, 2015 | 11.84 | 11.90 | 11.83 | 11.87 | 136,048 | +0.03(+0.21%) |
Mar 06, 2015 | 12.00 | 12.00 | 11.82 | 11.84 | 126,653 | -0.18(-1.48%) |
Mar 05, 2015 | 12.03 | 12.08 | 11.99 | 12.02 | 60,321 | -0.02(-0.17%) |
Mar 04, 2015 | 12.05 | 12.07 | 12.03 | 12.04 | 98,652 | -0.04(-0.29%) |
Mar 03, 2015 | 12.05 | 12.07 | 12.03 | 12.07 | 108,924 | +0.03(+0.25%) |