Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.36 | 12.79 | 12.24 | 12.75 | 495,896 | +0.43(+3.51%) |
Jun 29, 2015 | 12.53 | 12.53 | 12.22 | 12.32 | 424,000 | -0.26(-2.07%) |
Jun 26, 2015 | 12.48 | 12.64 | 12.40 | 12.58 | 699,024 | +0.15(+1.18%) |
Jun 25, 2015 | 12.56 | 12.60 | 12.33 | 12.43 | 213,560 | -0.13(-1.00%) |
Jun 24, 2015 | 12.67 | 12.68 | 12.49 | 12.56 | 264,295 | -0.14(-1.09%) |
Jun 23, 2015 | 12.83 | 12.86 | 12.43 | 12.70 | 311,388 | -0.14(-1.12%) |
Jun 22, 2015 | 13.21 | 13.29 | 12.25 | 12.84 | 890,618 | -0.53(-3.99%) |
Jun 19, 2015 | 13.04 | 13.38 | 12.75 | 13.37 | 614,840 | +0.40(+3.10%) |
Jun 18, 2015 | 12.57 | 13.01 | 12.57 | 12.97 | 353,030 | +0.45(+3.61%) |
Jun 17, 2015 | 12.60 | 12.68 | 12.50 | 12.52 | 129,735 | -0.03(-0.25%) |
Jun 16, 2015 | 12.50 | 12.65 | 12.49 | 12.55 | 244,071 | +0.08(+0.60%) |
Jun 15, 2015 | 12.45 | 12.52 | 12.27 | 12.48 | 148,834 | -0.03(-0.25%) |
Jun 12, 2015 | 12.46 | 12.53 | 12.35 | 12.51 | 128,403 | +0.04(+0.35%) |
Jun 11, 2015 | 12.46 | 12.51 | 12.37 | 12.46 | 116,421 | +0.00(+0.00%) |
Jun 10, 2015 | 12.36 | 12.50 | 12.36 | 12.46 | 208,722 | +0.11(+0.86%) |
Jun 09, 2015 | 12.26 | 12.38 | 12.25 | 12.36 | 179,275 | +0.08(+0.66%) |
Jun 08, 2015 | 12.53 | 12.56 | 12.19 | 12.28 | 280,118 | -0.31(-2.49%) |
Jun 05, 2015 | 12.41 | 12.59 | 12.36 | 12.59 | 201,181 | +0.16(+1.31%) |
Jun 04, 2015 | 12.54 | 12.58 | 12.35 | 12.43 | 323,763 | -0.16(-1.25%) |
Jun 03, 2015 | 12.68 | 12.81 | 12.56 | 12.58 | 160,457 | -0.11(-0.84%) |
Jun 02, 2015 | 12.70 | 12.81 | 12.60 | 12.69 | 159,386 | -0.05(-0.39%) |
Jun 01, 2015 | 12.94 | 12.98 | 12.71 | 12.74 | 192,248 | -0.11(-0.88%) |
May 29, 2015 | 12.80 | 13.00 | 12.56 | 12.85 | 1,223,199 | +0.08(+0.64%) |
May 28, 2015 | 12.75 | 12.82 | 12.62 | 12.77 | 203,535 | +0.04(+0.30%) |
May 27, 2015 | 12.50 | 12.73 | 12.42 | 12.73 | 224,302 | +0.24(+1.96%) |
May 26, 2015 | 12.54 | 12.55 | 12.32 | 12.49 | 227,745 | -0.07(-0.55%) |
May 22, 2015 | 12.55 | 12.56 | 12.56 | 12.56 | 164,587 | +0.04(+0.35%) |
May 21, 2015 | 12.54 | 12.63 | 12.32 | 12.52 | 190,819 | -0.03(-0.25%) |
May 20, 2015 | 12.87 | 12.87 | 12.52 | 12.55 | 404,971 | -0.35(-2.68%) |
May 19, 2015 | 12.99 | 13.12 | 12.84 | 12.89 | 306,399 | -0.02(-0.15%) |
May 18, 2015 | 12.76 | 13.00 | 12.58 | 12.91 | 299,535 | +0.16(+1.23%) |
May 15, 2015 | 12.35 | 12.97 | 12.35 | 12.75 | 828,993 | +0.43(+3.52%) |
May 14, 2015 | 12.19 | 12.38 | 12.15 | 12.32 | 166,577 | +0.18(+1.45%) |
May 13, 2015 | 12.13 | 12.21 | 12.03 | 12.14 | 168,650 | -0.01(-0.10%) |
May 12, 2015 | 11.94 | 12.16 | 11.66 | 12.16 | 387,474 | +0.22(+1.84%) |
May 11, 2015 | 11.81 | 12.05 | 11.81 | 11.94 | 245,537 | +0.12(+1.01%) |
May 08, 2015 | 11.99 | 11.99 | 11.74 | 11.82 | 566,190 | -0.11(-0.95%) |
May 07, 2015 | 11.80 | 12.04 | 11.77 | 11.93 | 214,911 | +0.15(+1.28%) |
May 06, 2015 | 11.94 | 11.97 | 11.77 | 11.78 | 329,268 | -0.16(-1.31%) |
May 05, 2015 | 12.11 | 12.14 | 11.91 | 11.94 | 408,674 | -0.17(-1.40%) |
May 04, 2015 | 12.08 | 12.15 | 11.91 | 12.11 | 318,053 | +0.08(+0.68%) |
May 01, 2015 | 11.93 | 12.04 | 11.84 | 12.03 | 265,254 | +0.10(+0.84%) |
Apr 30, 2015 | 11.91 | 12.08 | 11.87 | 11.93 | 355,742 | -0.08(-0.63%) |
Apr 29, 2015 | 11.77 | 12.08 | 11.77 | 12.00 | 1,153,266 | -0.13(-1.09%) |
Apr 28, 2015 | 12.03 | 12.21 | 11.86 | 12.13 | 237,046 | +0.18(+1.47%) |
Apr 27, 2015 | 11.97 | 12.02 | 11.82 | 11.96 | 173,378 | +0.03(+0.26%) |
Apr 24, 2015 | 11.97 | 11.98 | 11.91 | 11.93 | 96,058 | -0.01(-0.10%) |
Apr 23, 2015 | 11.88 | 11.99 | 11.81 | 11.94 | 159,639 | +0.01(+0.10%) |
Apr 22, 2015 | 11.98 | 12.00 | 11.83 | 11.93 | 116,627 | +0.00(+0.00%) |
Apr 21, 2015 | 11.93 | 11.95 | 11.84 | 11.93 | 176,845 | +0.03(+0.21%) |
Apr 20, 2015 | 11.86 | 11.98 | 11.78 | 11.90 | 213,821 | +0.12(+1.01%) |
Apr 17, 2015 | 11.78 | 11.88 | 11.61 | 11.78 | 196,048 | -0.12(-1.00%) |
Apr 16, 2015 | 11.85 | 11.96 | 11.77 | 11.90 | 145,703 | +0.06(+0.48%) |
Apr 15, 2015 | 11.83 | 11.91 | 11.71 | 11.84 | 157,700 | +0.03(+0.27%) |
Apr 14, 2015 | 11.66 | 11.89 | 11.66 | 11.81 | 170,295 | +0.21(+1.78%) |
Apr 13, 2015 | 11.63 | 11.76 | 11.50 | 11.60 | 158,478 | -0.10(-0.86%) |
Apr 10, 2015 | 11.66 | 11.84 | 11.60 | 11.71 | 124,523 | +0.11(+0.92%) |
Apr 09, 2015 | 11.72 | 11.74 | 11.50 | 11.60 | 125,108 | -0.09(-0.81%) |
Apr 08, 2015 | 11.71 | 11.78 | 11.62 | 11.69 | 162,216 | +0.03(+0.22%) |
Apr 07, 2015 | 11.66 | 11.90 | 11.64 | 11.67 | 196,032 | +0.05(+0.43%) |
Apr 06, 2015 | 11.54 | 11.74 | 11.53 | 11.62 | 184,589 | +0.05(+0.43%) |
Apr 02, 2015 | 11.40 | 11.57 | 11.57 | 11.57 | 135,589 | +0.20(+1.77%) |