Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.44 | 13.60 | 13.41 | 13.50 | 125,038 | +0.09(+0.66%) |
Jun 29, 2015 | 13.57 | 13.70 | 13.26 | 13.41 | 113,695 | -0.31(-2.29%) |
Jun 26, 2015 | 13.55 | 13.72 | 13.43 | 13.72 | 319,502 | +0.21(+1.54%) |
Jun 25, 2015 | 13.53 | 13.53 | 13.39 | 13.52 | 62,460 | +0.06(+0.42%) |
Jun 24, 2015 | 13.52 | 13.52 | 13.43 | 13.46 | 75,867 | -0.06(-0.47%) |
Jun 23, 2015 | 13.60 | 13.60 | 13.39 | 13.52 | 54,288 | -0.02(-0.12%) |
Jun 22, 2015 | 13.61 | 13.65 | 13.47 | 13.54 | 80,484 | +0.05(+0.37%) |
Jun 19, 2015 | 13.58 | 13.58 | 13.23 | 13.49 | 214,258 | -0.09(-0.65%) |
Jun 18, 2015 | 13.46 | 13.78 | 13.37 | 13.58 | 125,652 | +0.18(+1.31%) |
Jun 17, 2015 | 13.39 | 13.49 | 13.22 | 13.40 | 80,389 | -0.01(-0.05%) |
Jun 16, 2015 | 13.64 | 13.66 | 13.31 | 13.41 | 96,031 | -0.15(-1.14%) |
Jun 15, 2015 | 13.06 | 13.68 | 12.92 | 13.56 | 184,309 | +0.25(+1.92%) |
Jun 12, 2015 | 13.06 | 13.36 | 13.02 | 13.31 | 126,231 | +0.21(+1.61%) |
Jun 11, 2015 | 13.06 | 13.14 | 13.03 | 13.09 | 51,419 | +0.01(+0.05%) |
Jun 10, 2015 | 13.08 | 13.15 | 13.00 | 13.09 | 145,501 | +0.03(+0.19%) |
Jun 09, 2015 | 12.86 | 13.11 | 12.86 | 13.06 | 57,573 | +0.14(+1.12%) |
Jun 08, 2015 | 12.92 | 13.03 | 12.73 | 12.92 | 88,265 | +0.11(+0.88%) |
Jun 05, 2015 | 12.74 | 12.85 | 12.72 | 12.81 | 124,711 | +0.05(+0.39%) |
Jun 04, 2015 | 12.74 | 13.00 | 12.61 | 12.75 | 66,015 | -0.08(-0.61%) |
Jun 03, 2015 | 12.85 | 12.95 | 12.77 | 12.83 | 232,413 | -0.04(-0.34%) |
Jun 02, 2015 | 12.97 | 12.99 | 12.75 | 12.88 | 46,568 | -0.05(-0.39%) |
Jun 01, 2015 | 12.69 | 13.00 | 12.38 | 12.93 | 93,179 | +0.35(+2.77%) |
May 29, 2015 | 13.00 | 13.03 | 12.58 | 12.58 | 271,316 | -0.40(-3.07%) |
May 28, 2015 | 13.05 | 13.07 | 12.84 | 12.98 | 65,048 | -0.09(-0.67%) |
May 27, 2015 | 12.73 | 13.07 | 12.73 | 13.07 | 117,162 | +0.43(+3.42%) |
May 26, 2015 | 12.67 | 13.03 | 12.45 | 12.63 | 104,810 | -0.14(-1.08%) |
May 22, 2015 | 12.80 | 12.77 | 12.77 | 12.77 | 109,100 | -0.03(-0.25%) |
May 21, 2015 | 12.55 | 12.90 | 12.55 | 12.80 | 35,406 | +0.22(+1.72%) |
May 20, 2015 | 12.73 | 12.73 | 12.50 | 12.59 | 62,646 | -0.09(-0.69%) |
May 19, 2015 | 12.83 | 12.84 | 12.58 | 12.67 | 90,528 | -0.10(-0.81%) |
May 18, 2015 | 12.49 | 12.81 | 12.39 | 12.78 | 108,121 | +0.32(+2.54%) |
May 15, 2015 | 12.66 | 12.66 | 12.41 | 12.46 | 49,159 | -0.18(-1.46%) |
May 14, 2015 | 12.63 | 12.76 | 12.63 | 12.65 | 57,947 | +0.01(+0.10%) |
May 13, 2015 | 12.39 | 12.66 | 12.39 | 12.63 | 56,678 | +0.05(+0.37%) |
May 12, 2015 | 12.54 | 12.70 | 12.34 | 12.59 | 54,566 | -0.05(-0.40%) |
May 11, 2015 | 12.60 | 12.75 | 12.55 | 12.64 | 50,817 | -0.06(-0.45%) |
May 08, 2015 | 12.62 | 12.69 | 12.50 | 12.69 | 87,551 | +0.13(+1.00%) |
May 07, 2015 | 12.51 | 12.60 | 12.45 | 12.57 | 52,910 | +0.07(+0.58%) |
May 06, 2015 | 12.61 | 12.62 | 12.35 | 12.49 | 74,574 | -0.11(-0.89%) |
May 05, 2015 | 12.75 | 12.97 | 12.48 | 12.61 | 87,184 | -0.16(-1.23%) |
May 04, 2015 | 12.44 | 12.88 | 12.43 | 12.76 | 98,452 | +0.32(+2.60%) |
May 01, 2015 | 12.83 | 12.97 | 12.13 | 12.44 | 102,972 | -0.38(-2.98%) |
Apr 30, 2015 | 12.98 | 12.99 | 12.62 | 12.82 | 143,611 | -0.14(-1.09%) |
Apr 29, 2015 | 12.93 | 12.99 | 12.86 | 12.97 | 112,925 | +0.01(+0.10%) |
Apr 28, 2015 | 12.85 | 13.01 | 12.85 | 12.95 | 116,517 | +0.11(+0.88%) |
Apr 27, 2015 | 12.94 | 13.01 | 12.75 | 12.84 | 60,487 | -0.12(-0.94%) |
Apr 24, 2015 | 12.86 | 12.99 | 12.84 | 12.96 | 74,134 | +0.03(+0.27%) |
Apr 23, 2015 | 12.77 | 13.00 | 12.77 | 12.93 | 52,878 | +0.07(+0.51%) |
Apr 22, 2015 | 12.86 | 12.91 | 12.68 | 12.86 | 106,586 | +0.10(+0.79%) |
Apr 21, 2015 | 12.87 | 12.89 | 12.70 | 12.76 | 26,876 | -0.06(-0.46%) |
Apr 20, 2015 | 12.84 | 12.91 | 12.74 | 12.82 | 120,329 | +0.00(+0.00%) |
Apr 17, 2015 | 12.77 | 13.05 | 12.41 | 12.82 | 135,690 | -0.04(-0.29%) |
Apr 16, 2015 | 13.01 | 13.01 | 12.85 | 12.86 | 55,296 | -0.06(-0.49%) |
Apr 15, 2015 | 12.55 | 13.01 | 12.48 | 12.92 | 98,174 | +0.38(+3.00%) |
Apr 14, 2015 | 12.38 | 12.55 | 12.23 | 12.55 | 114,405 | +0.20(+1.63%) |
Apr 13, 2015 | 12.42 | 12.54 | 12.34 | 12.34 | 78,546 | -0.11(-0.88%) |
Apr 10, 2015 | 12.44 | 12.49 | 12.37 | 12.45 | 47,060 | -0.04(-0.33%) |
Apr 09, 2015 | 12.42 | 12.50 | 12.26 | 12.49 | 63,256 | +0.00(+0.00%) |
Apr 08, 2015 | 12.42 | 12.54 | 12.35 | 12.49 | 48,390 | +0.03(+0.23%) |
Apr 07, 2015 | 12.54 | 12.54 | 12.04 | 12.47 | 85,519 | -0.06(-0.50%) |
Apr 06, 2015 | 12.44 | 12.54 | 12.29 | 12.53 | 46,115 | +0.02(+0.13%) |
Apr 02, 2015 | 12.45 | 12.51 | 12.51 | 12.51 | 112,928 | +0.14(+1.17%) |