Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.44 | 10.98 | 10.38 | 10.95 | 668,483 | +0.71(+6.93%) |
Jun 29, 2015 | 10.79 | 10.80 | 10.22 | 10.24 | 521,408 | -0.56(-5.19%) |
Jun 26, 2015 | 10.95 | 10.96 | 10.46 | 10.80 | 750,824 | -0.09(-0.83%) |
Jun 25, 2015 | 10.93 | 11.21 | 10.82 | 10.89 | 402,441 | -0.02(-0.18%) |
Jun 24, 2015 | 11.71 | 11.71 | 10.86 | 10.91 | 582,790 | -0.79(-6.75%) |
Jun 23, 2015 | 11.65 | 11.75 | 11.53 | 11.70 | 222,034 | +0.04(+0.34%) |
Jun 22, 2015 | 11.42 | 11.71 | 11.35 | 11.66 | 375,448 | +0.19(+1.66%) |
Jun 19, 2015 | 11.67 | 11.78 | 11.42 | 11.47 | 1,436,118 | -0.16(-1.38%) |
Jun 18, 2015 | 11.10 | 11.76 | 11.10 | 11.63 | 571,462 | +0.60(+5.44%) |
Jun 17, 2015 | 11.10 | 11.15 | 11.01 | 11.03 | 297,165 | +0.00(+0.00%) |
Jun 16, 2015 | 11.09 | 11.25 | 10.97 | 11.03 | 325,022 | -0.03(-0.27%) |
Jun 15, 2015 | 11.01 | 11.30 | 10.76 | 11.06 | 668,857 | -0.02(-0.18%) |
Jun 12, 2015 | 11.21 | 11.26 | 11.06 | 11.08 | 273,729 | -0.21(-1.86%) |
Jun 11, 2015 | 11.45 | 11.60 | 11.16 | 11.29 | 463,801 | -0.09(-0.79%) |
Jun 10, 2015 | 11.30 | 11.44 | 11.01 | 11.38 | 696,335 | +0.04(+0.35%) |
Jun 09, 2015 | 11.92 | 11.92 | 11.32 | 11.34 | 952,849 | -0.63(-5.26%) |
Jun 08, 2015 | 12.17 | 12.17 | 11.84 | 11.97 | 423,898 | -0.18(-1.48%) |
Jun 05, 2015 | 12.16 | 12.18 | 11.85 | 12.15 | 436,140 | +0.00(+0.00%) |
Jun 04, 2015 | 12.37 | 12.44 | 11.96 | 12.15 | 425,490 | -0.28(-2.25%) |
Jun 03, 2015 | 12.28 | 12.68 | 12.25 | 12.43 | 880,673 | +0.21(+1.72%) |
Jun 02, 2015 | 12.06 | 12.54 | 12.06 | 12.22 | 2,896,108 | -0.01(-0.08%) |
Jun 01, 2015 | 12.72 | 12.95 | 12.17 | 12.23 | 1,294,723 | -0.73(-5.63%) |
May 29, 2015 | 13.13 | 13.32 | 12.90 | 12.96 | 685,060 | -0.17(-1.29%) |
May 28, 2015 | 13.09 | 13.24 | 12.95 | 13.13 | 507,981 | +0.01(+0.08%) |
May 27, 2015 | 13.02 | 13.18 | 12.75 | 13.12 | 569,309 | +0.10(+0.77%) |
May 26, 2015 | 12.78 | 13.10 | 12.74 | 13.02 | 585,157 | +0.17(+1.32%) |
May 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 332,700 | -0.02(-0.16%) |
May 21, 2015 | 12.79 | 12.99 | 12.64 | 12.87 | 518,213 | +0.02(+0.16%) |
May 20, 2015 | 12.94 | 12.97 | 12.69 | 12.85 | 472,572 | -0.02(-0.16%) |
May 19, 2015 | 12.68 | 13.03 | 12.66 | 12.87 | 738,705 | -0.05(-0.39%) |
May 18, 2015 | 12.30 | 12.94 | 12.25 | 12.92 | 708,656 | +0.62(+5.04%) |
May 15, 2015 | 12.28 | 12.48 | 11.89 | 12.30 | 1,073,039 | +0.05(+0.41%) |
May 14, 2015 | 12.50 | 12.53 | 11.81 | 12.25 | 867,173 | -0.22(-1.76%) |
May 13, 2015 | 13.02 | 13.12 | 12.39 | 12.47 | 908,065 | -0.53(-4.08%) |
May 12, 2015 | 12.73 | 13.24 | 12.69 | 13.00 | 690,155 | +0.15(+1.17%) |
May 11, 2015 | 13.12 | 13.36 | 12.75 | 12.85 | 697,267 | -0.29(-2.21%) |
May 08, 2015 | 12.91 | 13.32 | 12.45 | 13.14 | 868,315 | +0.49(+3.87%) |
May 07, 2015 | 12.30 | 13.05 | 11.88 | 12.65 | 1,468,218 | +0.49(+4.03%) |
May 06, 2015 | 12.26 | 12.54 | 11.29 | 12.16 | 1,319,333 | -0.45(-3.57%) |
May 05, 2015 | 12.68 | 13.50 | 12.32 | 12.61 | 879,477 | -0.18(-1.41%) |
May 04, 2015 | 13.19 | 13.50 | 12.77 | 12.79 | 821,844 | -0.32(-2.44%) |
May 01, 2015 | 12.69 | 13.38 | 12.63 | 13.11 | 518,930 | +0.44(+3.47%) |
Apr 30, 2015 | 13.42 | 13.62 | 12.50 | 12.67 | 936,121 | -0.83(-6.15%) |
Apr 29, 2015 | 14.19 | 14.41 | 13.50 | 13.50 | 698,712 | -0.88(-6.12%) |
Apr 28, 2015 | 13.71 | 14.68 | 13.11 | 14.38 | 989,193 | +0.61(+4.43%) |
Apr 27, 2015 | 14.56 | 14.66 | 13.54 | 13.77 | 693,773 | -0.77(-5.30%) |
Apr 24, 2015 | 14.60 | 14.86 | 14.25 | 14.54 | 330,553 | -0.11(-0.75%) |
Apr 23, 2015 | 14.66 | 14.83 | 14.40 | 14.65 | 398,103 | -0.06(-0.41%) |
Apr 22, 2015 | 15.06 | 15.22 | 14.68 | 14.71 | 348,290 | -0.28(-1.87%) |
Apr 21, 2015 | 14.90 | 15.08 | 14.81 | 14.99 | 234,999 | +0.22(+1.49%) |
Apr 20, 2015 | 14.93 | 14.94 | 14.48 | 14.77 | 245,530 | -0.09(-0.61%) |
Apr 17, 2015 | 14.99 | 15.00 | 14.64 | 14.86 | 325,811 | -0.28(-1.85%) |
Apr 16, 2015 | 15.26 | 15.44 | 15.05 | 15.14 | 384,312 | -0.13(-0.85%) |
Apr 15, 2015 | 15.11 | 15.44 | 14.71 | 15.27 | 513,240 | +0.27(+1.80%) |
Apr 14, 2015 | 15.02 | 15.23 | 14.78 | 15.00 | 327,506 | -0.01(-0.07%) |
Apr 13, 2015 | 14.89 | 15.21 | 14.75 | 15.01 | 603,842 | +0.12(+0.81%) |
Apr 10, 2015 | 14.61 | 15.05 | 14.44 | 14.89 | 466,444 | +0.41(+2.83%) |
Apr 09, 2015 | 14.40 | 14.56 | 14.05 | 14.48 | 516,280 | +0.06(+0.42%) |
Apr 08, 2015 | 13.59 | 14.57 | 13.59 | 14.42 | 770,240 | +0.84(+6.19%) |
Apr 07, 2015 | 12.95 | 13.82 | 12.95 | 13.58 | 574,941 | +0.55(+4.22%) |
Apr 06, 2015 | 13.36 | 13.63 | 12.98 | 13.03 | 860,691 | -0.45(-3.34%) |
Apr 02, 2015 | 14.02 | 13.48 | 13.48 | 13.48 | 734,600 | -0.44(-3.16%) |