Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.80 | 13.14 | 12.80 | 13.07 | 814,147 | +0.35(+2.72%) |
Jun 29, 2015 | 13.03 | 13.06 | 12.70 | 12.73 | 564,436 | -0.43(-3.26%) |
Jun 26, 2015 | 13.03 | 13.17 | 12.97 | 13.16 | 567,891 | +0.12(+0.89%) |
Jun 25, 2015 | 13.01 | 13.05 | 12.98 | 13.04 | 988,223 | +0.05(+0.38%) |
Jun 24, 2015 | 13.19 | 13.20 | 12.99 | 12.99 | 530,238 | -0.21(-1.56%) |
Jun 23, 2015 | 13.26 | 13.35 | 13.15 | 13.20 | 598,668 | -0.08(-0.62%) |
Jun 22, 2015 | 13.06 | 13.36 | 13.06 | 13.28 | 655,779 | +0.36(+2.81%) |
Jun 19, 2015 | 13.35 | 13.40 | 12.90 | 12.92 | 833,743 | -0.45(-3.40%) |
Jun 18, 2015 | 13.34 | 13.45 | 13.26 | 13.37 | 930,642 | +0.06(+0.43%) |
Jun 17, 2015 | 13.28 | 13.35 | 13.04 | 13.31 | 1,067,542 | +0.01(+0.06%) |
Jun 16, 2015 | 13.30 | 13.32 | 13.19 | 13.30 | 660,142 | +0.02(+0.12%) |
Jun 15, 2015 | 13.26 | 13.30 | 13.15 | 13.29 | 1,163,222 | -0.02(-0.19%) |
Jun 12, 2015 | 13.30 | 13.33 | 13.24 | 13.31 | 1,107,023 | +0.02(+0.12%) |
Jun 11, 2015 | 13.35 | 13.40 | 13.16 | 13.30 | 797,401 | -0.09(-0.68%) |
Jun 10, 2015 | 13.51 | 13.63 | 13.36 | 13.39 | 854,562 | -0.02(-0.12%) |
Jun 09, 2015 | 13.43 | 13.43 | 13.35 | 13.40 | 690,521 | -0.01(-0.06%) |
Jun 08, 2015 | 13.53 | 13.54 | 13.40 | 13.41 | 779,273 | -0.11(-0.79%) |
Jun 05, 2015 | 13.45 | 13.57 | 13.31 | 13.52 | 910,293 | +0.00(+0.00%) |
Jun 04, 2015 | 13.61 | 13.65 | 13.46 | 13.52 | 475,926 | -0.14(-1.03%) |
Jun 03, 2015 | 13.76 | 13.76 | 13.63 | 13.66 | 676,689 | -0.14(-1.02%) |
Jun 02, 2015 | 13.87 | 13.96 | 13.76 | 13.80 | 749,626 | -0.03(-0.24%) |
Jun 01, 2015 | 14.07 | 14.07 | 13.83 | 13.83 | 846,337 | -0.21(-1.53%) |
May 29, 2015 | 14.11 | 14.24 | 14.03 | 14.05 | 1,307,125 | -0.11(-0.76%) |
May 28, 2015 | 14.14 | 14.19 | 14.03 | 14.16 | 614,581 | -0.05(-0.35%) |
May 27, 2015 | 14.00 | 14.24 | 13.95 | 14.21 | 996,963 | +0.14(+1.00%) |
May 26, 2015 | 14.25 | 14.26 | 13.93 | 14.06 | 893,490 | -0.24(-1.67%) |
May 22, 2015 | 14.52 | 14.30 | 14.30 | 14.30 | 2,105,866 | -0.27(-1.87%) |
May 21, 2015 | 14.57 | 14.73 | 14.50 | 14.58 | 505,376 | -0.02(-0.17%) |
May 20, 2015 | 14.68 | 14.70 | 14.51 | 14.60 | 923,894 | -0.08(-0.56%) |
May 19, 2015 | 14.96 | 14.97 | 14.65 | 14.68 | 1,077,274 | -0.31(-2.09%) |
May 18, 2015 | 15.06 | 15.08 | 14.87 | 15.00 | 656,787 | -0.06(-0.38%) |
May 15, 2015 | 14.95 | 15.11 | 14.76 | 15.06 | 986,500 | +0.13(+0.89%) |
May 14, 2015 | 15.06 | 15.21 | 14.89 | 14.92 | 1,186,606 | +0.09(+0.59%) |
May 13, 2015 | 14.99 | 15.02 | 14.81 | 14.84 | 2,288,654 | -0.03(-0.22%) |
May 12, 2015 | 14.85 | 14.93 | 14.70 | 14.87 | 2,559,038 | -0.02(-0.11%) |
May 11, 2015 | 14.91 | 14.96 | 14.84 | 14.88 | 1,002,883 | -0.04(-0.27%) |
May 08, 2015 | 15.04 | 15.10 | 14.91 | 14.93 | 1,479,025 | +0.06(+0.38%) |
May 07, 2015 | 14.69 | 14.88 | 14.64 | 14.87 | 1,151,720 | +0.22(+1.49%) |
May 06, 2015 | 14.62 | 14.67 | 14.52 | 14.65 | 854,908 | +0.12(+0.83%) |
May 05, 2015 | 14.35 | 14.55 | 14.33 | 14.53 | 1,337,044 | +0.06(+0.39%) |
May 04, 2015 | 14.62 | 14.62 | 14.30 | 14.47 | 1,296,280 | -0.12(-0.83%) |
May 01, 2015 | 14.41 | 14.60 | 14.36 | 14.59 | 563,261 | +0.26(+1.80%) |
Apr 30, 2015 | 14.51 | 14.51 | 14.13 | 14.34 | 1,680,382 | -0.23(-1.61%) |
Apr 29, 2015 | 14.53 | 14.68 | 14.49 | 14.57 | 1,167,763 | -0.06(-0.44%) |
Apr 28, 2015 | 14.93 | 14.97 | 14.56 | 14.63 | 1,243,794 | -0.26(-1.73%) |
Apr 27, 2015 | 14.86 | 14.96 | 14.80 | 14.89 | 607,763 | +0.02(+0.16%) |
Apr 24, 2015 | 14.72 | 14.87 | 14.72 | 14.87 | 1,277,345 | +0.27(+1.82%) |
Apr 23, 2015 | 14.16 | 14.63 | 14.15 | 14.60 | 2,140,622 | +0.44(+3.07%) |
Apr 22, 2015 | 14.20 | 14.21 | 14.08 | 14.17 | 1,368,661 | -0.07(-0.51%) |
Apr 21, 2015 | 14.25 | 14.34 | 14.12 | 14.24 | 1,189,542 | +0.07(+0.51%) |
Apr 20, 2015 | 13.87 | 14.22 | 13.84 | 14.17 | 1,396,651 | +0.33(+2.39%) |
Apr 17, 2015 | 13.89 | 14.03 | 13.80 | 13.84 | 1,105,111 | -0.19(-1.38%) |
Apr 16, 2015 | 13.94 | 14.06 | 13.80 | 14.03 | 876,704 | +0.09(+0.64%) |
Apr 15, 2015 | 13.84 | 14.06 | 13.80 | 13.94 | 1,292,531 | +0.09(+0.64%) |
Apr 14, 2015 | 13.85 | 13.90 | 13.80 | 13.85 | 1,100,635 | +0.01(+0.06%) |
Apr 13, 2015 | 13.74 | 13.87 | 13.70 | 13.84 | 2,255,367 | +0.06(+0.41%) |
Apr 10, 2015 | 13.66 | 13.79 | 13.62 | 13.79 | 711,825 | +0.06(+0.41%) |
Apr 09, 2015 | 13.67 | 13.77 | 13.63 | 13.73 | 882,910 | +0.05(+0.35%) |
Apr 08, 2015 | 13.72 | 13.76 | 13.63 | 13.68 | 921,845 | +0.02(+0.12%) |
Apr 07, 2015 | 13.46 | 13.75 | 13.42 | 13.67 | 1,600,453 | +0.17(+1.26%) |
Apr 06, 2015 | 13.38 | 13.59 | 13.38 | 13.50 | 699,131 | +0.18(+1.33%) |
Apr 02, 2015 | 13.31 | 13.32 | 13.32 | 13.32 | 782,006 | +0.07(+0.55%) |