Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.03 | 10.36 | 9.970 | 10.32 | 817,244 | +0.39(+3.93%) |
Jun 29, 2015 | 10.15 | 10.25 | 9.900 | 9.930 | 662,369 | -0.33(-3.22%) |
Jun 26, 2015 | 10.18 | 10.53 | 10.15 | 10.26 | 845,749 | +0.09(+0.88%) |
Jun 25, 2015 | 10.10 | 10.40 | 10.08 | 10.17 | 616,361 | +0.11(+1.09%) |
Jun 24, 2015 | 10.33 | 10.35 | 10.05 | 10.06 | 469,337 | -0.32(-3.08%) |
Jun 23, 2015 | 10.35 | 10.49 | 9.930 | 10.38 | 1,210,465 | +0.08(+0.78%) |
Jun 22, 2015 | 10.72 | 10.83 | 10.27 | 10.30 | 758,559 | -0.45(-4.19%) |
Jun 19, 2015 | 10.53 | 10.85 | 10.53 | 10.75 | 529,701 | +0.17(+1.61%) |
Jun 18, 2015 | 10.91 | 11.00 | 10.50 | 10.58 | 613,898 | -0.27(-2.49%) |
Jun 17, 2015 | 10.90 | 11.25 | 10.65 | 10.85 | 690,743 | +0.00(+0.00%) |
Jun 16, 2015 | 10.89 | 11.00 | 10.72 | 10.85 | 513,601 | +0.01(+0.09%) |
Jun 15, 2015 | 10.85 | 10.97 | 10.74 | 10.84 | 521,091 | -0.10(-0.91%) |
Jun 12, 2015 | 10.90 | 11.11 | 10.84 | 10.94 | 402,940 | +0.07(+0.64%) |
Jun 11, 2015 | 10.84 | 11.19 | 10.77 | 10.87 | 718,694 | +0.11(+1.02%) |
Jun 10, 2015 | 10.90 | 11.07 | 10.73 | 10.76 | 666,576 | -0.01(-0.09%) |
Jun 09, 2015 | 10.83 | 10.91 | 10.64 | 10.77 | 353,467 | +0.01(+0.09%) |
Jun 08, 2015 | 10.99 | 11.12 | 10.62 | 10.76 | 518,233 | -0.25(-2.27%) |
Jun 05, 2015 | 10.52 | 11.17 | 10.46 | 11.01 | 752,384 | +0.46(+4.36%) |
Jun 04, 2015 | 10.57 | 10.62 | 10.36 | 10.55 | 599,168 | -0.08(-0.75%) |
Jun 03, 2015 | 11.01 | 11.15 | 10.60 | 10.63 | 707,645 | -0.35(-3.19%) |
Jun 02, 2015 | 11.01 | 11.15 | 10.55 | 10.98 | 1,089,701 | -0.04(-0.36%) |
Jun 01, 2015 | 11.60 | 11.60 | 11.00 | 11.02 | 1,244,511 | -0.49(-4.26%) |
May 29, 2015 | 11.80 | 12.54 | 11.36 | 11.51 | 2,173,520 | -0.26(-2.21%) |
May 28, 2015 | 12.02 | 12.13 | 11.62 | 11.77 | 676,967 | -0.24(-2.00%) |
May 27, 2015 | 11.76 | 12.03 | 11.62 | 12.01 | 896,248 | +0.23(+1.95%) |
May 26, 2015 | 11.91 | 12.02 | 11.48 | 11.78 | 614,050 | -0.29(-2.40%) |
May 22, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 623,100 | +0.02(+0.17%) |
May 21, 2015 | 12.05 | 12.46 | 11.88 | 12.05 | 949,192 | +0.02(+0.17%) |
May 20, 2015 | 12.62 | 12.70 | 12.02 | 12.03 | 1,006,952 | -0.59(-4.68%) |
May 19, 2015 | 12.75 | 12.91 | 12.30 | 12.62 | 1,061,673 | -0.22(-1.71%) |
May 18, 2015 | 12.85 | 13.15 | 12.67 | 12.84 | 769,342 | -0.10(-0.77%) |
May 15, 2015 | 12.87 | 13.10 | 12.67 | 12.94 | 825,544 | +0.01(+0.08%) |
May 14, 2015 | 13.37 | 13.37 | 12.74 | 12.93 | 1,385,743 | -0.47(-3.51%) |
May 13, 2015 | 12.30 | 13.70 | 12.20 | 13.40 | 3,130,248 | +1.25(+10.29%) |
May 12, 2015 | 11.09 | 12.40 | 10.87 | 12.15 | 2,965,345 | +0.32(+2.70%) |
May 11, 2015 | 12.06 | 12.24 | 11.72 | 11.83 | 1,535,109 | -0.24(-1.99%) |
May 08, 2015 | 12.07 | 12.29 | 11.75 | 12.07 | 895,899 | +0.10(+0.84%) |
May 07, 2015 | 12.00 | 12.04 | 11.55 | 11.97 | 849,690 | -0.06(-0.50%) |
May 06, 2015 | 12.03 | 12.20 | 11.68 | 12.03 | 673,024 | +0.13(+1.09%) |
May 05, 2015 | 12.17 | 12.44 | 11.80 | 11.90 | 608,886 | -0.25(-2.06%) |
May 04, 2015 | 12.46 | 12.53 | 12.13 | 12.15 | 640,540 | -0.08(-0.65%) |
May 01, 2015 | 12.00 | 12.30 | 11.88 | 12.23 | 554,050 | +0.27(+2.26%) |
Apr 30, 2015 | 12.00 | 12.18 | 11.78 | 11.96 | 645,779 | -0.17(-1.40%) |
Apr 29, 2015 | 11.65 | 12.55 | 11.52 | 12.13 | 1,001,842 | +0.16(+1.34%) |
Apr 28, 2015 | 11.80 | 12.26 | 11.63 | 11.97 | 882,285 | +0.11(+0.93%) |
Apr 27, 2015 | 12.13 | 12.35 | 11.80 | 11.86 | 867,502 | -0.17(-1.41%) |
Apr 24, 2015 | 12.30 | 12.39 | 11.62 | 12.03 | 1,228,519 | -0.41(-3.30%) |
Apr 23, 2015 | 12.24 | 12.49 | 11.80 | 12.44 | 957,329 | +0.19(+1.55%) |
Apr 22, 2015 | 12.55 | 12.55 | 12.00 | 12.25 | 1,183,229 | -0.30(-2.39%) |
Apr 21, 2015 | 12.42 | 12.68 | 12.15 | 12.55 | 1,162,362 | +0.16(+1.29%) |
Apr 20, 2015 | 12.21 | 12.62 | 12.05 | 12.39 | 1,166,307 | +0.27(+2.23%) |
Apr 17, 2015 | 12.11 | 12.27 | 11.80 | 12.12 | 1,201,044 | -0.11(-0.90%) |
Apr 16, 2015 | 11.68 | 12.64 | 11.62 | 12.23 | 1,317,236 | +0.45(+3.82%) |
Apr 15, 2015 | 11.36 | 12.12 | 11.18 | 11.78 | 1,419,382 | +0.47(+4.16%) |
Apr 14, 2015 | 11.58 | 11.72 | 10.90 | 11.31 | 866,793 | -0.21(-1.82%) |
Apr 13, 2015 | 11.81 | 11.93 | 11.44 | 11.52 | 708,548 | -0.22(-1.87%) |
Apr 10, 2015 | 11.47 | 11.94 | 11.47 | 11.74 | 572,445 | +0.29(+2.53%) |
Apr 09, 2015 | 11.51 | 11.63 | 11.22 | 11.45 | 792,314 | -0.06(-0.52%) |
Apr 08, 2015 | 11.60 | 11.74 | 11.40 | 11.51 | 739,091 | -0.03(-0.26%) |
Apr 07, 2015 | 11.42 | 11.87 | 11.24 | 11.54 | 1,131,881 | +0.11(+0.96%) |
Apr 06, 2015 | 10.91 | 11.50 | 10.83 | 11.43 | 886,764 | +0.48(+4.38%) |
Apr 02, 2015 | 11.17 | 10.95 | 10.95 | 10.95 | 852,100 | -0.20(-1.79%) |