Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.84 | 12.84 | 12.00 | 12.16 | 65,666 | -0.24(-1.94%) |
Jun 29, 2015 | 12.52 | 13.12 | 12.40 | 12.40 | 57,281 | -0.48(-3.73%) |
Jun 26, 2015 | 14.12 | 14.32 | 12.40 | 12.88 | 100,822 | -1.20(-8.52%) |
Jun 25, 2015 | 14.08 | 14.44 | 14.04 | 14.08 | 20,857 | -0.20(-1.40%) |
Jun 24, 2015 | 14.12 | 14.48 | 14.00 | 14.28 | 32,686 | +0.24(+1.71%) |
Jun 23, 2015 | 14.76 | 14.84 | 14.04 | 14.04 | 98,102 | -0.68(-4.62%) |
Jun 22, 2015 | 15.32 | 15.56 | 14.64 | 14.72 | 77,352 | -0.40(-2.65%) |
Jun 19, 2015 | 15.52 | 15.56 | 15.00 | 15.12 | 43,182 | -0.28(-1.82%) |
Jun 18, 2015 | 15.64 | 15.64 | 15.40 | 15.40 | 36,441 | -0.12(-0.77%) |
Jun 17, 2015 | 15.68 | 15.88 | 15.44 | 15.52 | 35,007 | -0.16(-1.02%) |
Jun 16, 2015 | 15.76 | 16.08 | 15.52 | 15.68 | 32,892 | -0.12(-0.76%) |
Jun 15, 2015 | 15.92 | 16.11 | 15.68 | 15.80 | 16,629 | -0.20(-1.25%) |
Jun 12, 2015 | 15.92 | 16.16 | 15.92 | 16.00 | 33,444 | +0.24(+1.52%) |
Jun 11, 2015 | 16.08 | 16.36 | 15.64 | 15.76 | 26,961 | -0.36(-2.23%) |
Jun 10, 2015 | 16.44 | 16.48 | 16.08 | 16.12 | 49,220 | +0.20(+1.26%) |
Jun 09, 2015 | 15.68 | 16.56 | 15.32 | 15.92 | 92,750 | +0.24(+1.53%) |
Jun 08, 2015 | 15.72 | 15.96 | 15.64 | 15.68 | 34,293 | -0.16(-1.01%) |
Jun 05, 2015 | 15.68 | 16.10 | 15.68 | 15.84 | 37,549 | -0.08(-0.50%) |
Jun 04, 2015 | 16.08 | 16.48 | 15.64 | 15.92 | 73,465 | -0.32(-1.97%) |
Jun 03, 2015 | 15.72 | 16.68 | 15.72 | 16.24 | 96,454 | +0.40(+2.53%) |
Jun 02, 2015 | 15.60 | 16.11 | 15.40 | 15.84 | 64,893 | +0.12(+0.76%) |
Jun 01, 2015 | 16.40 | 16.51 | 15.68 | 15.72 | 74,077 | -0.52(-3.20%) |
May 29, 2015 | 16.92 | 17.32 | 16.24 | 16.24 | 261,499 | -1.56(-8.76%) |
May 28, 2015 | 15.80 | 17.92 | 15.20 | 17.80 | 760,019 | +2.00(+12.66%) |
May 27, 2015 | 15.96 | 16.16 | 15.64 | 15.80 | 88,768 | -0.08(-0.50%) |
May 26, 2015 | 16.52 | 16.92 | 15.72 | 15.88 | 129,490 | -0.68(-4.11%) |
May 22, 2015 | 16.48 | 16.56 | 16.56 | 16.56 | 73,600 | +0.04(+0.24%) |
May 21, 2015 | 17.00 | 17.04 | 16.40 | 16.52 | 73,259 | -0.56(-3.28%) |
May 20, 2015 | 16.36 | 17.56 | 16.20 | 17.08 | 160,442 | +0.60(+3.64%) |
May 19, 2015 | 16.72 | 16.76 | 16.20 | 16.48 | 80,435 | -0.20(-1.20%) |
May 18, 2015 | 17.44 | 17.51 | 16.60 | 16.68 | 137,827 | -0.76(-4.36%) |
May 15, 2015 | 17.80 | 17.80 | 17.20 | 17.44 | 77,198 | -0.28(-1.58%) |
May 14, 2015 | 17.84 | 18.32 | 17.44 | 17.72 | 96,033 | -0.12(-0.67%) |
May 13, 2015 | 17.92 | 18.56 | 17.60 | 17.84 | 196,941 | +0.12(+0.68%) |
May 12, 2015 | 17.48 | 18.20 | 17.40 | 17.72 | 112,212 | -0.08(-0.45%) |
May 11, 2015 | 17.36 | 19.20 | 17.36 | 17.80 | 491,670 | +0.44(+2.53%) |
May 08, 2015 | 17.28 | 17.40 | 17.04 | 17.36 | 67,660 | +0.28(+1.64%) |
May 07, 2015 | 17.40 | 17.80 | 17.00 | 17.08 | 109,077 | -0.44(-2.51%) |
May 06, 2015 | 18.32 | 18.60 | 17.00 | 17.52 | 222,621 | -0.32(-1.79%) |
May 05, 2015 | 18.80 | 20.20 | 17.80 | 17.84 | 406,774 | -0.72(-3.88%) |
May 04, 2015 | 18.08 | 18.92 | 17.40 | 18.56 | 402,411 | +0.88(+4.98%) |
May 01, 2015 | 17.68 | 18.24 | 17.20 | 17.68 | 155,763 | +0.00(+0.00%) |
Apr 30, 2015 | 17.20 | 18.00 | 17.00 | 17.68 | 169,627 | +0.32(+1.84%) |
Apr 29, 2015 | 17.60 | 17.88 | 17.24 | 17.36 | 86,855 | -0.28(-1.59%) |
Apr 28, 2015 | 17.68 | 17.96 | 17.20 | 17.64 | 135,498 | -0.08(-0.45%) |
Apr 27, 2015 | 18.40 | 18.80 | 17.68 | 17.72 | 191,787 | -1.08(-5.74%) |
Apr 24, 2015 | 19.24 | 19.84 | 18.72 | 18.80 | 253,705 | -0.52(-2.69%) |
Apr 23, 2015 | 19.96 | 20.24 | 18.88 | 19.32 | 317,214 | -0.20(-1.02%) |
Apr 22, 2015 | 18.92 | 20.80 | 18.60 | 19.52 | 554,873 | -0.20(-1.01%) |
Apr 21, 2015 | 20.16 | 20.60 | 19.08 | 19.72 | 531,899 | -1.04(-5.01%) |
Apr 20, 2015 | 21.72 | 24.00 | 20.27 | 20.76 | 3,728,553 | +3.84(+22.70%) |
Apr 17, 2015 | 16.72 | 16.92 | 16.44 | 16.92 | 90,816 | -0.08(-0.47%) |
Apr 16, 2015 | 17.40 | 17.80 | 16.84 | 17.00 | 113,458 | -0.52(-2.97%) |
Apr 15, 2015 | 17.68 | 18.00 | 16.92 | 17.52 | 226,049 | +0.44(+2.58%) |
Apr 14, 2015 | 16.96 | 17.28 | 16.48 | 17.08 | 272,460 | +0.92(+5.69%) |
Apr 13, 2015 | 17.76 | 17.76 | 16.08 | 16.16 | 287,266 | -1.20(-6.91%) |
Apr 10, 2015 | 18.08 | 18.40 | 17.16 | 17.36 | 193,941 | -0.64(-3.56%) |
Apr 09, 2015 | 17.68 | 18.80 | 17.56 | 18.00 | 488,171 | +0.36(+2.04%) |
Apr 08, 2015 | 17.52 | 18.04 | 17.08 | 17.64 | 300,678 | +0.04(+0.23%) |
Apr 07, 2015 | 17.76 | 18.24 | 17.20 | 17.60 | 259,932 | -0.16(-0.90%) |
Apr 06, 2015 | 19.20 | 19.52 | 17.28 | 17.76 | 444,409 | -1.04(-5.53%) |
Apr 02, 2015 | 19.72 | 18.80 | 18.80 | 18.80 | 582,375 | -1.56(-7.66%) |