Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.48 | 12.58 | 12.37 | 12.37 | 4,464 | -0.03(-0.25%) |
Jun 29, 2015 | 12.73 | 12.73 | 12.37 | 12.41 | 8,224 | -0.29(-2.32%) |
Jun 26, 2015 | 12.77 | 12.88 | 12.70 | 12.70 | 11,286 | -0.07(-0.58%) |
Jun 25, 2015 | 13.01 | 13.01 | 12.76 | 12.77 | 15,263 | -0.23(-1.76%) |
Jun 24, 2015 | 12.88 | 13.15 | 12.72 | 13.00 | 3,283 | +0.20(+1.56%) |
Jun 23, 2015 | 12.97 | 13.14 | 12.80 | 12.80 | 7,622 | -0.13(-0.97%) |
Jun 22, 2015 | 13.15 | 13.19 | 12.71 | 12.93 | 18,585 | -0.28(-2.13%) |
Jun 19, 2015 | 12.91 | 13.21 | 12.79 | 13.21 | 13,721 | +0.19(+1.48%) |
Jun 18, 2015 | 12.86 | 13.02 | 12.80 | 13.02 | 18,099 | +0.09(+0.69%) |
Jun 17, 2015 | 13.18 | 13.18 | 12.69 | 12.93 | 48,192 | -0.25(-1.91%) |
Jun 16, 2015 | 13.32 | 13.32 | 13.14 | 13.18 | 8,241 | -0.10(-0.72%) |
Jun 15, 2015 | 13.27 | 13.33 | 13.27 | 13.28 | 14,387 | +0.01(+0.06%) |
Jun 12, 2015 | 13.27 | 13.31 | 13.23 | 13.27 | 5,247 | -0.01(-0.06%) |
Jun 11, 2015 | 13.18 | 13.31 | 13.17 | 13.28 | 2,159 | +0.01(+0.06%) |
Jun 10, 2015 | 13.30 | 13.33 | 13.27 | 13.27 | 6,605 | +0.07(+0.56%) |
Jun 09, 2015 | 13.34 | 13.34 | 13.20 | 13.20 | 12,361 | -0.04(-0.28%) |
Jun 08, 2015 | 13.45 | 13.45 | 13.22 | 13.23 | 23,245 | -0.12(-0.89%) |
Jun 05, 2015 | 13.31 | 13.40 | 13.20 | 13.35 | 9,995 | +0.05(+0.39%) |
Jun 04, 2015 | 13.36 | 13.45 | 13.25 | 13.30 | 42,958 | -0.10(-0.72%) |
Jun 03, 2015 | 13.34 | 13.63 | 13.24 | 13.39 | 8,897 | +0.09(+0.67%) |
Jun 02, 2015 | 13.04 | 13.34 | 12.88 | 13.31 | 20,233 | +0.20(+1.52%) |
Jun 01, 2015 | 13.05 | 13.11 | 12.94 | 13.11 | 210,241 | +0.21(+1.60%) |
May 29, 2015 | 13.05 | 13.11 | 12.90 | 12.90 | 7,552 | -0.08(-0.63%) |
May 28, 2015 | 12.94 | 13.02 | 12.67 | 12.98 | 10,638 | +0.05(+0.40%) |
May 27, 2015 | 12.86 | 13.08 | 12.60 | 12.93 | 8,746 | +0.07(+0.57%) |
May 26, 2015 | 12.83 | 12.94 | 12.63 | 12.86 | 13,972 | +0.03(+0.23%) |
May 22, 2015 | 12.77 | 12.83 | 12.83 | 12.83 | 15,827 | +0.19(+1.52%) |
May 21, 2015 | 12.78 | 13.06 | 12.52 | 12.63 | 34,053 | -0.06(-0.47%) |
May 20, 2015 | 12.68 | 12.86 | 12.40 | 12.69 | 45,976 | +0.01(+0.12%) |
May 19, 2015 | 12.32 | 12.75 | 12.29 | 12.68 | 37,955 | +0.36(+2.94%) |
May 18, 2015 | 12.33 | 12.40 | 12.20 | 12.32 | 18,279 | +0.08(+0.67%) |
May 15, 2015 | 12.37 | 12.48 | 12.23 | 12.23 | 21,660 | -0.15(-1.19%) |
May 14, 2015 | 12.29 | 12.39 | 12.15 | 12.38 | 31,454 | +0.09(+0.72%) |
May 13, 2015 | 12.26 | 12.29 | 12.12 | 12.29 | 12,713 | -0.15(-1.18%) |
May 12, 2015 | 12.43 | 12.44 | 12.26 | 12.44 | 14,872 | +0.10(+0.83%) |
May 11, 2015 | 12.45 | 12.45 | 12.18 | 12.34 | 6,978 | -0.07(-0.53%) |
May 08, 2015 | 12.30 | 12.62 | 12.30 | 12.40 | 4,704 | +0.06(+0.48%) |
May 07, 2015 | 12.16 | 12.37 | 12.13 | 12.35 | 24,385 | +0.15(+1.26%) |
May 06, 2015 | 12.28 | 12.31 | 12.15 | 12.19 | 12,973 | -0.27(-2.18%) |
May 05, 2015 | 12.27 | 12.51 | 12.21 | 12.46 | 16,579 | +0.24(+1.98%) |
May 04, 2015 | 12.18 | 12.32 | 12.13 | 12.22 | 44,872 | +0.04(+0.30%) |
May 01, 2015 | 12.06 | 12.26 | 12.02 | 12.18 | 22,172 | +0.04(+0.30%) |
Apr 30, 2015 | 12.24 | 12.55 | 12.10 | 12.15 | 76,032 | -0.07(-0.60%) |
Apr 29, 2015 | 11.76 | 13.21 | 11.76 | 12.22 | 37,070 | +0.46(+3.93%) |
Apr 28, 2015 | 12.04 | 12.10 | 11.74 | 11.76 | 18,804 | +0.07(+0.56%) |
Apr 27, 2015 | 11.96 | 12.02 | 11.69 | 11.69 | 5,250 | -0.34(-2.81%) |
Apr 24, 2015 | 11.96 | 12.03 | 11.93 | 12.03 | 11,176 | +0.10(+0.86%) |
Apr 23, 2015 | 12.07 | 12.17 | 11.93 | 11.93 | 6,930 | -0.26(-2.11%) |
Apr 22, 2015 | 12.00 | 12.21 | 11.93 | 12.18 | 7,475 | +0.07(+0.61%) |
Apr 21, 2015 | 12.22 | 12.22 | 11.93 | 12.11 | 16,115 | -0.06(-0.48%) |
Apr 20, 2015 | 11.97 | 12.21 | 11.90 | 12.17 | 18,117 | +0.23(+1.91%) |
Apr 17, 2015 | 11.87 | 12.02 | 11.76 | 11.94 | 14,738 | -0.21(-1.69%) |
Apr 16, 2015 | 12.11 | 12.26 | 11.90 | 12.15 | 18,639 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.22 | 11.92 | 12.22 | 16,297 | +0.25(+2.08%) |
Apr 14, 2015 | 12.15 | 12.18 | 11.84 | 11.97 | 24,062 | -0.29(-2.39%) |
Apr 13, 2015 | 12.10 | 12.26 | 11.83 | 12.26 | 13,119 | +0.26(+2.14%) |
Apr 10, 2015 | 11.96 | 12.32 | 11.93 | 12.01 | 13,561 | +0.00(+0.00%) |
Apr 09, 2015 | 12.26 | 12.32 | 11.82 | 12.01 | 7,180 | -0.31(-2.50%) |
Apr 08, 2015 | 11.87 | 12.32 | 11.74 | 12.32 | 20,044 | +0.56(+4.74%) |
Apr 07, 2015 | 11.83 | 11.89 | 11.76 | 11.76 | 3,402 | +0.02(+0.19%) |
Apr 06, 2015 | 11.66 | 11.90 | 11.63 | 11.74 | 11,556 | -0.10(-0.87%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 10,490 | +0.07(+0.56%) |