Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.49 | 11.67 | 11.41 | 11.57 | 11,747 | +0.28(+2.45%) |
Jun 29, 2015 | 11.28 | 11.67 | 11.22 | 11.29 | 31,770 | -0.07(-0.59%) |
Jun 26, 2015 | 11.38 | 11.38 | 11.26 | 11.36 | 6,377 | +0.06(+0.53%) |
Jun 25, 2015 | 11.31 | 11.44 | 11.21 | 11.30 | 5,699 | -0.14(-1.24%) |
Jun 24, 2015 | 11.28 | 11.46 | 11.25 | 11.44 | 4,430 | +0.07(+0.66%) |
Jun 23, 2015 | 11.52 | 11.52 | 11.20 | 11.37 | 11,905 | -0.16(-1.43%) |
Jun 22, 2015 | 11.68 | 11.78 | 11.53 | 11.53 | 21,051 | +0.00(+0.00%) |
Jun 19, 2015 | 11.63 | 11.73 | 11.53 | 11.53 | 9,036 | -0.02(-0.19%) |
Jun 18, 2015 | 11.61 | 11.67 | 11.55 | 11.55 | 9,501 | +0.06(+0.52%) |
Jun 17, 2015 | 11.55 | 11.62 | 11.49 | 11.49 | 1,893 | +0.01(+0.13%) |
Jun 16, 2015 | 11.61 | 11.66 | 11.45 | 11.48 | 7,446 | +0.22(+2.00%) |
Jun 15, 2015 | 11.43 | 11.46 | 11.23 | 11.26 | 18,563 | -0.34(-2.97%) |
Jun 12, 2015 | 11.80 | 11.80 | 11.43 | 11.60 | 5,933 | +0.10(+0.85%) |
Jun 11, 2015 | 11.40 | 11.61 | 11.40 | 11.50 | 5,066 | -0.01(-0.06%) |
Jun 10, 2015 | 11.51 | 11.58 | 11.47 | 11.51 | 29,228 | +0.00(+0.00%) |
Jun 09, 2015 | 11.51 | 11.51 | 11.38 | 11.51 | 2,036 | +0.04(+0.39%) |
Jun 08, 2015 | 11.51 | 11.51 | 11.40 | 11.46 | 1,313 | -0.02(-0.15%) |
Jun 05, 2015 | 11.37 | 11.48 | 11.32 | 11.48 | 11,727 | +0.14(+1.23%) |
Jun 04, 2015 | 11.14 | 11.36 | 11.14 | 11.34 | 7,777 | -0.02(-0.16%) |
Jun 03, 2015 | 11.21 | 11.36 | 11.16 | 11.36 | 3,844 | +0.14(+1.26%) |
Jun 02, 2015 | 11.04 | 11.23 | 11.03 | 11.22 | 5,955 | -0.04(-0.40%) |
Jun 01, 2015 | 11.30 | 11.30 | 11.03 | 11.26 | 1,753 | +0.16(+1.47%) |
May 29, 2015 | 11.31 | 11.31 | 11.00 | 11.10 | 6,605 | -0.12(-1.06%) |
May 28, 2015 | 11.23 | 11.23 | 11.14 | 11.22 | 3,276 | +0.04(+0.40%) |
May 27, 2015 | 11.14 | 11.21 | 11.14 | 11.18 | 3,622 | -0.02(-0.19%) |
May 26, 2015 | 11.07 | 11.20 | 11.07 | 11.20 | 1,576 | +0.08(+0.73%) |
May 22, 2015 | 11.09 | 11.12 | 11.12 | 11.12 | 8,080 | +0.00(+0.01%) |
May 21, 2015 | 10.99 | 11.12 | 10.99 | 11.12 | 2,293 | +0.16(+1.48%) |
May 20, 2015 | 11.05 | 11.06 | 10.89 | 10.95 | 4,068 | -0.04(-0.34%) |
May 19, 2015 | 10.90 | 11.07 | 10.88 | 10.99 | 8,006 | +0.15(+1.37%) |
May 18, 2015 | 10.87 | 10.88 | 10.77 | 10.84 | 26,272 | -0.04(-0.34%) |
May 15, 2015 | 11.14 | 11.21 | 10.81 | 10.88 | 3,567 | +0.01(+0.07%) |
May 14, 2015 | 10.95 | 10.95 | 10.84 | 10.87 | 40,828 | -0.01(-0.07%) |
May 13, 2015 | 10.96 | 10.96 | 10.84 | 10.88 | 88,953 | -0.14(-1.28%) |
May 12, 2015 | 11.09 | 11.21 | 10.92 | 11.02 | 20,138 | -0.00(-0.00%) |
May 11, 2015 | 11.04 | 11.10 | 11.00 | 11.02 | 13,236 | +0.06(+0.54%) |
May 08, 2015 | 10.96 | 11.03 | 10.95 | 10.96 | 7,340 | -0.01(-0.07%) |
May 07, 2015 | 11.02 | 11.12 | 10.95 | 10.97 | 4,531 | -0.07(-0.61%) |
May 06, 2015 | 11.15 | 11.18 | 11.03 | 11.03 | 16,487 | -0.08(-0.73%) |
May 05, 2015 | 11.06 | 11.18 | 11.06 | 11.12 | 17,310 | +0.07(+0.60%) |
May 04, 2015 | 11.06 | 11.13 | 11.05 | 11.05 | 13,557 | +0.03(+0.27%) |
May 01, 2015 | 11.06 | 11.21 | 11.00 | 11.02 | 9,962 | +0.00(+0.00%) |
Apr 30, 2015 | 11.01 | 11.20 | 11.00 | 11.02 | 15,019 | +0.01(+0.07%) |
Apr 29, 2015 | 11.06 | 11.06 | 11.01 | 11.01 | 4,052 | -0.02(-0.20%) |
Apr 28, 2015 | 11.05 | 11.05 | 10.95 | 11.03 | 3,804 | +0.04(+0.40%) |
Apr 27, 2015 | 11.03 | 11.05 | 10.93 | 10.99 | 6,795 | +0.04(+0.34%) |
Apr 24, 2015 | 10.99 | 11.07 | 10.95 | 10.95 | 9,597 | -0.04(-0.40%) |
Apr 23, 2015 | 11.09 | 11.09 | 10.99 | 11.00 | 2,177 | +0.01(+0.07%) |
Apr 22, 2015 | 10.88 | 11.03 | 10.88 | 10.99 | 6,373 | +0.03(+0.27%) |
Apr 21, 2015 | 11.07 | 11.09 | 10.96 | 10.96 | 1,319 | +0.02(+0.20%) |
Apr 20, 2015 | 11.10 | 11.10 | 10.89 | 10.94 | 5,202 | -0.04(-0.33%) |
Apr 17, 2015 | 10.94 | 11.11 | 10.94 | 10.97 | 1,128 | -0.14(-1.26%) |
Apr 16, 2015 | 10.92 | 11.11 | 10.92 | 11.11 | 1,972 | +0.20(+1.82%) |
Apr 15, 2015 | 10.84 | 11.10 | 10.83 | 10.92 | 16,485 | -0.02(-0.20%) |
Apr 14, 2015 | 11.15 | 11.46 | 10.88 | 10.94 | 27,082 | -0.23(-2.06%) |
Apr 13, 2015 | 11.35 | 11.45 | 11.17 | 11.17 | 4,669 | -0.17(-1.51%) |
Apr 10, 2015 | 11.22 | 11.46 | 11.16 | 11.34 | 4,465 | -0.10(-0.84%) |
Apr 09, 2015 | 11.46 | 11.49 | 11.24 | 11.43 | 2,410 | +0.27(+2.39%) |
Apr 08, 2015 | 11.20 | 11.51 | 11.15 | 11.17 | 12,710 | -0.10(-0.86%) |
Apr 07, 2015 | 11.49 | 11.49 | 11.26 | 11.26 | 1,241 | -0.05(-0.46%) |
Apr 06, 2015 | 11.27 | 11.49 | 11.27 | 11.32 | 5,761 | -0.09(-0.78%) |
Apr 02, 2015 | 11.29 | 11.41 | 11.41 | 11.41 | 10,638 | +0.13(+1.12%) |