Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.93 | 11.00 | 10.87 | 10.87 | 2,243,581 | -0.04(-0.40%) |
Jun 29, 2015 | 11.00 | 11.08 | 10.87 | 10.91 | 1,701,441 | -0.13(-1.20%) |
Jun 26, 2015 | 11.12 | 11.15 | 11.04 | 11.05 | 1,733,701 | -0.10(-0.92%) |
Jun 25, 2015 | 11.21 | 11.22 | 11.12 | 11.15 | 1,404,685 | -0.07(-0.66%) |
Jun 24, 2015 | 11.27 | 11.28 | 11.19 | 11.22 | 1,684,038 | -0.04(-0.38%) |
Jun 23, 2015 | 11.28 | 11.29 | 11.25 | 11.27 | 1,284,758 | -0.01(-0.13%) |
Jun 22, 2015 | 11.39 | 11.44 | 11.28 | 11.28 | 991,991 | -0.09(-0.76%) |
Jun 19, 2015 | 11.34 | 11.44 | 11.25 | 11.37 | 2,767,219 | +0.03(+0.25%) |
Jun 18, 2015 | 11.21 | 11.37 | 11.20 | 11.34 | 1,529,207 | +0.13(+1.15%) |
Jun 17, 2015 | 11.06 | 11.24 | 11.04 | 11.21 | 2,100,444 | +0.14(+1.30%) |
Jun 16, 2015 | 11.11 | 11.11 | 11.05 | 11.06 | 1,747,275 | -0.01(-0.13%) |
Jun 15, 2015 | 11.15 | 11.15 | 11.06 | 11.08 | 1,098,116 | -0.09(-0.77%) |
Jun 12, 2015 | 11.19 | 11.22 | 11.14 | 11.17 | 1,009,771 | -0.03(-0.26%) |
Jun 11, 2015 | 11.04 | 11.23 | 11.04 | 11.19 | 2,291,598 | +0.16(+1.43%) |
Jun 10, 2015 | 11.02 | 11.11 | 11.02 | 11.04 | 1,315,148 | +0.01(+0.13%) |
Jun 09, 2015 | 11.05 | 11.11 | 11.01 | 11.02 | 1,909,917 | -0.04(-0.39%) |
Jun 08, 2015 | 11.01 | 11.08 | 10.98 | 11.06 | 1,685,213 | +0.04(+0.39%) |
Jun 05, 2015 | 11.15 | 11.17 | 11.01 | 11.02 | 1,484,536 | -0.19(-1.66%) |
Jun 04, 2015 | 11.25 | 11.31 | 11.21 | 11.21 | 679,891 | -0.07(-0.63%) |
Jun 03, 2015 | 11.35 | 11.37 | 11.25 | 11.28 | 695,789 | -0.09(-0.76%) |
Jun 02, 2015 | 11.39 | 11.41 | 11.34 | 11.37 | 1,140,225 | -0.06(-0.50%) |
Jun 01, 2015 | 11.41 | 11.47 | 11.38 | 11.42 | 1,034,932 | +0.04(+0.38%) |
May 29, 2015 | 11.34 | 11.41 | 11.32 | 11.38 | 1,759,195 | +0.07(+0.63%) |
May 28, 2015 | 11.34 | 11.35 | 11.29 | 11.31 | 1,152,569 | -0.03(-0.25%) |
May 27, 2015 | 11.34 | 11.37 | 11.31 | 11.34 | 1,028,659 | +0.01(+0.13%) |
May 26, 2015 | 11.35 | 11.38 | 11.31 | 11.32 | 1,380,278 | -0.04(-0.38%) |
May 22, 2015 | 11.37 | 11.37 | 11.37 | 11.37 | 583,202 | -0.01(-0.13%) |
May 21, 2015 | 11.41 | 11.44 | 11.37 | 11.38 | 696,870 | +0.00(+0.00%) |
May 20, 2015 | 11.41 | 11.44 | 11.37 | 11.38 | 719,992 | +0.01(+0.13%) |
May 19, 2015 | 11.38 | 11.42 | 11.35 | 11.37 | 760,326 | -0.01(-0.13%) |
May 18, 2015 | 11.32 | 11.39 | 11.31 | 11.38 | 2,245,052 | +0.03(+0.25%) |
May 15, 2015 | 11.34 | 11.37 | 11.28 | 11.35 | 1,548,893 | +0.04(+0.38%) |
May 14, 2015 | 11.32 | 11.37 | 11.28 | 11.31 | 2,139,178 | +0.04(+0.38%) |
May 13, 2015 | 11.29 | 11.35 | 11.25 | 11.27 | 1,269,221 | -0.01(-0.13%) |
May 12, 2015 | 11.18 | 11.29 | 11.11 | 11.28 | 1,629,899 | +0.06(+0.51%) |
May 11, 2015 | 11.19 | 11.22 | 11.05 | 11.22 | 3,812,851 | +0.03(+0.26%) |
May 08, 2015 | 11.24 | 11.27 | 11.19 | 11.19 | 781,799 | +0.04(+0.39%) |
May 07, 2015 | 11.08 | 11.21 | 11.04 | 11.15 | 2,288,695 | +0.07(+0.65%) |
May 06, 2015 | 11.18 | 11.18 | 11.04 | 11.08 | 1,474,818 | -0.03(-0.26%) |
May 05, 2015 | 11.29 | 11.35 | 11.11 | 11.11 | 1,969,791 | -0.16(-1.40%) |
May 04, 2015 | 11.19 | 11.31 | 11.17 | 11.27 | 1,445,505 | +0.09(+0.77%) |
May 01, 2015 | 11.11 | 11.22 | 11.09 | 11.18 | 1,436,214 | +0.04(+0.39%) |
Apr 30, 2015 | 11.22 | 11.25 | 11.11 | 11.14 | 1,880,831 | -0.04(-0.38%) |
Apr 29, 2015 | 11.24 | 11.29 | 11.18 | 11.18 | 1,337,005 | -0.13(-1.14%) |
Apr 28, 2015 | 11.38 | 11.42 | 11.26 | 11.31 | 1,480,575 | -0.07(-0.63%) |
Apr 27, 2015 | 11.44 | 11.46 | 11.37 | 11.38 | 1,052,107 | -0.03(-0.25%) |
Apr 24, 2015 | 11.42 | 11.45 | 11.39 | 11.41 | 710,030 | +0.00(+0.00%) |
Apr 23, 2015 | 11.39 | 11.44 | 11.37 | 11.41 | 1,247,204 | +0.03(+0.25%) |
Apr 22, 2015 | 11.39 | 11.43 | 11.35 | 11.38 | 926,193 | -0.01(-0.13%) |
Apr 21, 2015 | 11.45 | 11.48 | 11.38 | 11.39 | 791,736 | -0.04(-0.38%) |
Apr 20, 2015 | 11.45 | 11.51 | 11.42 | 11.44 | 828,548 | -0.01(-0.12%) |
Apr 17, 2015 | 11.41 | 11.52 | 11.39 | 11.45 | 4,021,522 | +0.01(+0.13%) |
Apr 16, 2015 | 11.35 | 11.44 | 11.34 | 11.44 | 843,849 | +0.10(+0.89%) |
Apr 15, 2015 | 11.38 | 11.39 | 11.34 | 11.34 | 676,671 | -0.01(-0.13%) |
Apr 14, 2015 | 11.32 | 11.39 | 11.32 | 11.35 | 826,959 | +0.04(+0.38%) |
Apr 13, 2015 | 11.35 | 11.38 | 11.29 | 11.31 | 837,204 | -0.01(-0.13%) |
Apr 10, 2015 | 11.32 | 11.42 | 11.29 | 11.32 | 737,990 | +0.04(+0.38%) |
Apr 09, 2015 | 11.31 | 11.35 | 11.25 | 11.28 | 850,800 | -0.06(-0.51%) |
Apr 08, 2015 | 11.31 | 11.35 | 11.27 | 11.34 | 683,446 | +0.03(+0.25%) |
Apr 07, 2015 | 11.39 | 11.39 | 11.28 | 11.31 | 1,119,934 | -0.04(-0.38%) |
Apr 06, 2015 | 11.28 | 11.41 | 11.27 | 11.35 | 1,298,451 | +0.07(+0.64%) |
Apr 02, 2015 | 11.31 | 11.28 | 11.28 | 11.28 | 1,135,287 | -0.01(-0.13%) |