Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.50 | 10.64 | 10.05 | 10.25 | 271,170 | -0.26(-2.47%) |
Jun 29, 2015 | 11.48 | 11.48 | 10.33 | 10.51 | 510,078 | -0.79(-6.99%) |
Jun 26, 2015 | 11.74 | 11.85 | 11.30 | 11.30 | 3,313,482 | -0.48(-4.07%) |
Jun 25, 2015 | 11.80 | 11.93 | 11.63 | 11.78 | 178,553 | +0.02(+0.17%) |
Jun 24, 2015 | 11.73 | 11.95 | 11.62 | 11.76 | 159,863 | +0.11(+0.94%) |
Jun 23, 2015 | 12.00 | 12.00 | 11.42 | 11.65 | 146,360 | -0.34(-2.84%) |
Jun 22, 2015 | 11.79 | 12.20 | 11.79 | 11.99 | 183,963 | +0.24(+2.04%) |
Jun 19, 2015 | 11.75 | 11.98 | 11.60 | 11.75 | 656,349 | -0.04(-0.34%) |
Jun 18, 2015 | 11.73 | 12.00 | 11.57 | 11.79 | 394,496 | +0.07(+0.60%) |
Jun 17, 2015 | 11.79 | 11.79 | 11.35 | 11.72 | 406,067 | -0.02(-0.17%) |
Jun 16, 2015 | 12.00 | 12.37 | 11.70 | 11.74 | 211,649 | -0.22(-1.84%) |
Jun 15, 2015 | 11.39 | 12.00 | 11.38 | 11.96 | 264,207 | +0.56(+4.91%) |
Jun 12, 2015 | 11.70 | 11.79 | 11.26 | 11.40 | 103,426 | -0.39(-3.31%) |
Jun 11, 2015 | 12.15 | 12.15 | 11.55 | 11.79 | 170,817 | -0.30(-2.48%) |
Jun 10, 2015 | 12.00 | 12.16 | 11.81 | 12.09 | 238,758 | +0.09(+0.75%) |
Jun 09, 2015 | 11.90 | 12.04 | 11.61 | 12.00 | 155,202 | +0.10(+0.84%) |
Jun 08, 2015 | 12.00 | 12.00 | 11.62 | 11.90 | 149,837 | -0.05(-0.42%) |
Jun 05, 2015 | 12.55 | 12.83 | 11.85 | 11.95 | 254,357 | -0.61(-4.86%) |
Jun 04, 2015 | 12.89 | 12.90 | 12.40 | 12.56 | 155,115 | -0.28(-2.18%) |
Jun 03, 2015 | 13.15 | 13.15 | 12.30 | 12.84 | 219,493 | -0.36(-2.73%) |
Jun 02, 2015 | 12.90 | 13.30 | 12.76 | 13.20 | 469,953 | +0.22(+1.69%) |
Jun 01, 2015 | 12.78 | 13.20 | 12.49 | 12.98 | 243,014 | +0.49(+3.92%) |
May 29, 2015 | 12.78 | 12.93 | 12.40 | 12.49 | 166,954 | -0.31(-2.42%) |
May 28, 2015 | 13.62 | 13.79 | 12.63 | 12.80 | 292,810 | -0.77(-5.67%) |
May 27, 2015 | 12.68 | 14.00 | 12.68 | 13.57 | 388,486 | +0.98(+7.78%) |
May 26, 2015 | 11.84 | 12.63 | 11.79 | 12.59 | 245,564 | +0.72(+6.07%) |
May 22, 2015 | 11.64 | 11.87 | 11.87 | 11.87 | 75,600 | +0.27(+2.33%) |
May 21, 2015 | 11.45 | 11.79 | 10.95 | 11.60 | 426,906 | +0.25(+2.20%) |
May 20, 2015 | 11.35 | 11.55 | 11.27 | 11.35 | 132,568 | +0.05(+0.44%) |
May 19, 2015 | 11.30 | 11.66 | 11.15 | 11.30 | 200,389 | -0.06(-0.53%) |
May 18, 2015 | 11.37 | 11.50 | 11.25 | 11.36 | 135,396 | -0.05(-0.44%) |
May 15, 2015 | 11.46 | 11.50 | 11.06 | 11.41 | 317,590 | +0.09(+0.80%) |
May 14, 2015 | 11.30 | 11.46 | 11.04 | 11.32 | 168,974 | +0.07(+0.62%) |
May 13, 2015 | 10.88 | 11.49 | 10.43 | 11.25 | 377,077 | +1.02(+9.97%) |
May 12, 2015 | 10.83 | 10.83 | 10.05 | 10.23 | 520,051 | -0.44(-4.12%) |
May 11, 2015 | 10.65 | 10.85 | 10.59 | 10.67 | 113,229 | +0.09(+0.85%) |
May 08, 2015 | 10.88 | 10.88 | 10.49 | 10.58 | 102,401 | -0.18(-1.67%) |
May 07, 2015 | 10.31 | 10.94 | 10.31 | 10.76 | 137,370 | +0.45(+4.36%) |
May 06, 2015 | 10.41 | 10.54 | 10.22 | 10.31 | 87,241 | +0.00(+0.00%) |
May 05, 2015 | 10.59 | 10.71 | 10.12 | 10.31 | 149,847 | -0.20(-1.90%) |
May 04, 2015 | 10.52 | 10.69 | 10.43 | 10.51 | 122,132 | +0.04(+0.38%) |
May 01, 2015 | 9.950 | 10.56 | 9.870 | 10.47 | 120,639 | +0.55(+5.54%) |
Apr 30, 2015 | 9.750 | 9.990 | 9.750 | 9.920 | 130,656 | +0.10(+1.02%) |
Apr 29, 2015 | 9.650 | 9.930 | 9.620 | 9.820 | 142,220 | +0.11(+1.13%) |
Apr 28, 2015 | 10.05 | 10.05 | 9.450 | 9.710 | 181,278 | -0.34(-3.38%) |
Apr 27, 2015 | 10.53 | 10.58 | 9.800 | 10.05 | 263,517 | -0.41(-3.92%) |
Apr 24, 2015 | 10.88 | 10.88 | 10.35 | 10.46 | 97,908 | -0.44(-4.04%) |
Apr 23, 2015 | 10.89 | 11.00 | 10.80 | 10.90 | 63,158 | -0.04(-0.37%) |
Apr 22, 2015 | 10.99 | 11.02 | 10.74 | 10.94 | 78,416 | -0.02(-0.18%) |
Apr 21, 2015 | 10.73 | 11.00 | 10.50 | 10.96 | 142,758 | +0.12(+1.11%) |
Apr 20, 2015 | 11.09 | 11.18 | 10.79 | 10.84 | 161,065 | -0.05(-0.46%) |
Apr 17, 2015 | 10.49 | 10.99 | 10.44 | 10.89 | 310,948 | +0.09(+0.83%) |
Apr 16, 2015 | 11.00 | 11.30 | 10.65 | 10.80 | 659,488 | +0.10(+0.93%) |
Apr 15, 2015 | 10.18 | 10.84 | 10.10 | 10.70 | 4,034,746 | +1.30(+13.83%) |
Apr 14, 2015 | 9.140 | 9.600 | 9.060 | 9.400 | 346,412 | +0.35(+3.87%) |
Apr 13, 2015 | 9.830 | 9.850 | 8.910 | 9.050 | 259,410 | -0.82(-8.31%) |
Apr 10, 2015 | 9.240 | 9.890 | 9.240 | 9.870 | 63,810 | +0.45(+4.78%) |
Apr 09, 2015 | 9.020 | 9.610 | 8.900 | 9.420 | 146,611 | +0.44(+4.90%) |
Apr 08, 2015 | 9.100 | 9.200 | 8.600 | 8.980 | 125,515 | -0.16(-1.75%) |
Apr 07, 2015 | 8.540 | 9.230 | 8.530 | 9.140 | 170,209 | +0.51(+5.85%) |
Apr 06, 2015 | 8.850 | 9.144 | 8.520 | 8.635 | 82,930 | -0.21(-2.43%) |
Apr 02, 2015 | 9.000 | 8.850 | 8.850 | 8.850 | 272,100 | -0.46(-4.94%) |