Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.14 | 15.50 | 14.14 | 14.46 | 275,230 | -0.54(-3.60%) |
Jun 29, 2015 | 15.62 | 15.81 | 14.77 | 15.00 | 178,469 | -0.69(-4.40%) |
Jun 26, 2015 | 15.67 | 16.22 | 15.00 | 15.69 | 368,428 | +0.01(+0.06%) |
Jun 25, 2015 | 17.52 | 17.52 | 15.20 | 15.68 | 427,333 | -1.86(-10.60%) |
Jun 24, 2015 | 17.53 | 17.80 | 16.60 | 17.54 | 370,451 | +0.02(+0.11%) |
Jun 23, 2015 | 17.48 | 17.83 | 17.39 | 17.52 | 343,438 | +0.05(+0.29%) |
Jun 22, 2015 | 18.10 | 18.10 | 17.33 | 17.47 | 214,070 | -0.36(-2.02%) |
Jun 19, 2015 | 17.77 | 18.05 | 17.30 | 17.83 | 463,290 | -0.15(-0.83%) |
Jun 18, 2015 | 18.20 | 18.20 | 17.80 | 17.98 | 297,277 | -0.20(-1.10%) |
Jun 17, 2015 | 17.80 | 18.20 | 17.39 | 18.18 | 744,879 | +0.41(+2.31%) |
Jun 16, 2015 | 18.02 | 18.02 | 16.51 | 17.77 | 723,200 | -0.19(-1.06%) |
Jun 15, 2015 | 17.53 | 19.00 | 17.25 | 17.96 | 631,541 | +0.37(+2.10%) |
Jun 12, 2015 | 17.79 | 18.50 | 17.25 | 17.59 | 1,490,173 | -0.38(-2.11%) |
Jun 11, 2015 | 16.01 | 18.00 | 15.59 | 17.97 | 1,494,650 | +2.15(+13.59%) |
Jun 10, 2015 | 16.71 | 17.05 | 15.55 | 15.82 | 355,662 | -0.84(-5.04%) |
Jun 09, 2015 | 17.10 | 17.10 | 15.66 | 16.66 | 441,147 | -0.49(-2.86%) |
Jun 08, 2015 | 17.52 | 18.98 | 16.31 | 17.15 | 842,292 | -0.51(-2.89%) |
Jun 05, 2015 | 18.15 | 18.34 | 17.01 | 17.66 | 890,744 | -0.48(-2.65%) |
Jun 04, 2015 | 16.00 | 18.36 | 15.76 | 18.14 | 1,284,914 | +2.35(+14.88%) |
Jun 03, 2015 | 15.26 | 16.00 | 15.17 | 15.79 | 240,697 | +0.52(+3.41%) |
Jun 02, 2015 | 15.28 | 15.30 | 15.13 | 15.27 | 98,506 | +0.01(+0.07%) |
Jun 01, 2015 | 15.30 | 15.30 | 15.11 | 15.26 | 143,114 | -0.01(-0.07%) |
May 29, 2015 | 15.09 | 15.39 | 15.09 | 15.27 | 100,673 | +0.21(+1.39%) |
May 28, 2015 | 14.65 | 15.35 | 14.48 | 15.06 | 283,523 | +0.31(+2.10%) |
May 27, 2015 | 15.41 | 15.41 | 13.77 | 14.75 | 385,665 | +0.00(+0.00%) |
May 26, 2015 | 16.08 | 16.12 | 14.26 | 14.75 | 518,395 | -1.24(-7.75%) |
May 22, 2015 | 14.00 | 15.99 | 15.99 | 15.99 | 556,700 | +1.91(+13.57%) |
May 21, 2015 | 15.15 | 15.29 | 13.73 | 14.08 | 936,344 | -0.22(-1.54%) |
May 20, 2015 | 12.12 | 14.47 | 12.11 | 14.30 | 717,311 | +2.33(+19.47%) |
May 19, 2015 | 11.09 | 12.21 | 11.09 | 11.97 | 389,093 | +0.97(+8.82%) |
May 18, 2015 | 10.65 | 11.08 | 10.65 | 11.00 | 97,230 | +0.31(+2.89%) |
May 15, 2015 | 10.78 | 10.87 | 10.65 | 10.69 | 41,267 | -0.06(-0.55%) |
May 14, 2015 | 10.58 | 10.96 | 10.58 | 10.75 | 87,049 | +0.19(+1.80%) |
May 13, 2015 | 10.55 | 10.70 | 10.55 | 10.56 | 118,191 | +0.01(+0.09%) |
May 12, 2015 | 10.41 | 10.59 | 10.40 | 10.55 | 14,722 | +0.08(+0.76%) |
May 11, 2015 | 10.57 | 10.57 | 10.45 | 10.47 | 40,112 | -0.04(-0.38%) |
May 08, 2015 | 10.52 | 10.67 | 10.49 | 10.51 | 65,740 | +0.01(+0.10%) |
May 07, 2015 | 10.42 | 10.55 | 10.31 | 10.50 | 31,506 | +0.10(+0.96%) |
May 06, 2015 | 10.43 | 10.61 | 10.31 | 10.40 | 19,642 | -0.07(-0.67%) |
May 05, 2015 | 10.55 | 10.55 | 10.34 | 10.47 | 30,702 | -0.11(-1.04%) |
May 04, 2015 | 10.49 | 10.83 | 10.49 | 10.58 | 62,110 | +0.26(+2.52%) |
May 01, 2015 | 10.54 | 10.67 | 10.30 | 10.32 | 73,815 | -0.23(-2.18%) |
Apr 30, 2015 | 10.58 | 10.66 | 10.50 | 10.55 | 21,801 | -0.09(-0.85%) |
Apr 29, 2015 | 10.84 | 10.84 | 10.48 | 10.64 | 58,794 | -0.20(-1.85%) |
Apr 28, 2015 | 10.99 | 10.99 | 10.53 | 10.84 | 67,018 | -0.17(-1.54%) |
Apr 27, 2015 | 11.34 | 11.58 | 10.86 | 11.01 | 97,988 | -0.22(-1.96%) |
Apr 24, 2015 | 10.58 | 11.31 | 10.38 | 11.23 | 146,599 | +0.71(+6.75%) |
Apr 23, 2015 | 10.30 | 10.60 | 10.30 | 10.52 | 34,566 | +0.14(+1.35%) |
Apr 22, 2015 | 10.26 | 10.45 | 10.18 | 10.38 | 37,858 | +0.08(+0.78%) |
Apr 21, 2015 | 10.34 | 10.35 | 10.18 | 10.30 | 88,742 | +0.07(+0.68%) |
Apr 20, 2015 | 10.28 | 10.32 | 10.05 | 10.23 | 105,026 | -0.37(-3.49%) |
Apr 17, 2015 | 10.74 | 10.92 | 10.55 | 10.60 | 154,251 | -0.20(-1.85%) |
Apr 16, 2015 | 10.86 | 11.01 | 10.71 | 10.80 | 213,590 | -0.14(-1.28%) |
Apr 15, 2015 | 10.94 | 11.02 | 10.86 | 10.94 | 93,180 | -0.05(-0.45%) |
Apr 14, 2015 | 10.84 | 11.05 | 10.83 | 10.99 | 196,998 | +0.00(+0.00%) |
Apr 13, 2015 | 10.94 | 11.08 | 10.68 | 10.99 | 86,320 | +0.15(+1.38%) |
Apr 10, 2015 | 10.80 | 11.06 | 10.27 | 10.84 | 118,698 | +0.06(+0.56%) |
Apr 09, 2015 | 10.41 | 10.79 | 10.33 | 10.78 | 134,832 | +0.37(+3.55%) |
Apr 08, 2015 | 10.01 | 10.80 | 9.865 | 10.41 | 376,307 | +0.60(+6.12%) |
Apr 07, 2015 | 10.08 | 10.08 | 9.790 | 9.810 | 106,651 | -0.21(-2.10%) |
Apr 06, 2015 | 10.11 | 10.28 | 9.900 | 10.02 | 80,714 | +0.12(+1.21%) |
Apr 02, 2015 | 9.440 | 9.900 | 9.900 | 9.900 | 211,800 | +0.46(+4.87%) |