Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.94 | 11.29 | 10.89 | 11.28 | 260,270 | +0.46(+4.25%) |
Jun 29, 2015 | 10.96 | 11.04 | 10.80 | 10.82 | 84,585 | -0.35(-3.13%) |
Jun 26, 2015 | 11.70 | 11.70 | 10.95 | 11.17 | 158,463 | -0.56(-4.77%) |
Jun 25, 2015 | 11.52 | 11.81 | 11.45 | 11.73 | 106,298 | +0.21(+1.82%) |
Jun 24, 2015 | 11.85 | 11.85 | 11.45 | 11.52 | 63,251 | -0.31(-2.62%) |
Jun 23, 2015 | 10.97 | 11.98 | 10.80 | 11.83 | 96,832 | +0.81(+7.35%) |
Jun 22, 2015 | 11.12 | 11.22 | 10.80 | 11.02 | 100,514 | -0.04(-0.36%) |
Jun 19, 2015 | 11.48 | 11.48 | 11.05 | 11.06 | 87,494 | -0.38(-3.32%) |
Jun 18, 2015 | 11.43 | 11.63 | 11.34 | 11.44 | 62,523 | -0.02(-0.17%) |
Jun 17, 2015 | 11.51 | 11.76 | 11.31 | 11.46 | 40,404 | -0.05(-0.43%) |
Jun 16, 2015 | 11.54 | 11.62 | 11.44 | 11.51 | 46,084 | -0.10(-0.86%) |
Jun 15, 2015 | 11.60 | 11.73 | 11.41 | 11.61 | 54,854 | -0.06(-0.51%) |
Jun 12, 2015 | 11.64 | 11.76 | 11.62 | 11.67 | 46,846 | -0.07(-0.60%) |
Jun 11, 2015 | 11.72 | 11.80 | 11.55 | 11.74 | 76,546 | +0.00(+0.00%) |
Jun 10, 2015 | 11.76 | 11.92 | 11.56 | 11.74 | 46,031 | +0.01(+0.09%) |
Jun 09, 2015 | 11.93 | 12.02 | 11.69 | 11.73 | 36,556 | -0.20(-1.68%) |
Jun 08, 2015 | 12.15 | 12.30 | 11.84 | 11.93 | 63,117 | -0.26(-2.13%) |
Jun 05, 2015 | 11.88 | 12.23 | 11.85 | 12.19 | 57,073 | +0.27(+2.27%) |
Jun 04, 2015 | 12.44 | 12.44 | 11.77 | 11.92 | 85,379 | -0.56(-4.49%) |
Jun 03, 2015 | 12.40 | 12.55 | 12.34 | 12.48 | 46,090 | +0.08(+0.65%) |
Jun 02, 2015 | 12.47 | 12.57 | 12.29 | 12.40 | 55,855 | -0.05(-0.40%) |
Jun 01, 2015 | 12.07 | 12.58 | 12.05 | 12.45 | 140,221 | +0.39(+3.23%) |
May 29, 2015 | 12.68 | 12.86 | 12.02 | 12.06 | 160,347 | -0.65(-5.11%) |
May 28, 2015 | 12.67 | 12.79 | 12.41 | 12.71 | 66,605 | +0.04(+0.32%) |
May 27, 2015 | 12.62 | 12.84 | 12.61 | 12.67 | 72,044 | -0.01(-0.08%) |
May 26, 2015 | 13.03 | 13.19 | 12.69 | 12.68 | 133,257 | -0.39(-2.98%) |
May 22, 2015 | 13.12 | 13.07 | 13.07 | 13.07 | 101,900 | -0.04(-0.31%) |
May 21, 2015 | 13.21 | 13.36 | 13.00 | 13.11 | 95,195 | -0.13(-0.98%) |
May 20, 2015 | 13.21 | 13.47 | 13.17 | 13.24 | 79,549 | +0.03(+0.23%) |
May 19, 2015 | 13.45 | 13.64 | 13.07 | 13.21 | 117,036 | -0.22(-1.64%) |
May 18, 2015 | 13.32 | 13.54 | 13.03 | 13.43 | 226,381 | -0.04(-0.30%) |
May 15, 2015 | 13.35 | 13.63 | 13.22 | 13.47 | 105,661 | +0.10(+0.75%) |
May 14, 2015 | 13.39 | 13.84 | 13.21 | 13.37 | 160,451 | -0.21(-1.55%) |
May 13, 2015 | 13.37 | 13.66 | 13.21 | 13.58 | 99,088 | +0.20(+1.49%) |
May 12, 2015 | 13.57 | 13.57 | 13.23 | 13.38 | 169,220 | -0.29(-2.12%) |
May 11, 2015 | 13.36 | 13.84 | 13.33 | 13.67 | 98,935 | +0.13(+0.96%) |
May 08, 2015 | 13.49 | 13.77 | 13.34 | 13.54 | 82,790 | +0.20(+1.50%) |
May 07, 2015 | 13.32 | 13.66 | 13.13 | 13.34 | 117,157 | +0.02(+0.15%) |
May 06, 2015 | 13.35 | 13.48 | 13.17 | 13.32 | 104,342 | -0.05(-0.37%) |
May 05, 2015 | 13.87 | 13.98 | 13.16 | 13.37 | 228,264 | -0.54(-3.88%) |
May 04, 2015 | 13.61 | 14.18 | 13.37 | 13.91 | 213,175 | +0.29(+2.13%) |
May 01, 2015 | 13.31 | 13.76 | 13.16 | 13.62 | 140,239 | +0.48(+3.65%) |
Apr 30, 2015 | 13.45 | 13.53 | 13.02 | 13.14 | 245,073 | -0.36(-2.67%) |
Apr 29, 2015 | 13.56 | 13.81 | 13.33 | 13.50 | 170,564 | -0.18(-1.32%) |
Apr 28, 2015 | 14.13 | 14.29 | 13.62 | 13.68 | 323,950 | -0.28(-2.01%) |
Apr 27, 2015 | 12.94 | 14.26 | 12.87 | 13.96 | 800,129 | +1.07(+8.30%) |
Apr 24, 2015 | 12.99 | 13.11 | 12.74 | 12.89 | 158,337 | -0.14(-1.07%) |
Apr 23, 2015 | 13.01 | 13.25 | 12.74 | 13.03 | 244,050 | -0.03(-0.23%) |
Apr 22, 2015 | 13.10 | 13.55 | 12.80 | 13.06 | 398,063 | -0.02(-0.15%) |
Apr 21, 2015 | 13.33 | 13.40 | 12.76 | 13.08 | 275,498 | -0.06(-0.46%) |
Apr 20, 2015 | 13.19 | 13.62 | 13.01 | 13.14 | 512,315 | +0.15(+1.15%) |
Apr 17, 2015 | 13.22 | 13.33 | 12.44 | 12.99 | 992,831 | -0.58(-4.27%) |
Apr 16, 2015 | 11.76 | 13.71 | 11.60 | 13.57 | 2,300,508 | +3.29(+32.00%) |
Apr 15, 2015 | 9.850 | 10.32 | 9.720 | 10.28 | 301,271 | +0.51(+5.22%) |
Apr 14, 2015 | 9.460 | 9.940 | 9.340 | 9.770 | 138,951 | +0.28(+2.95%) |
Apr 13, 2015 | 9.540 | 9.670 | 9.400 | 9.490 | 60,482 | -0.08(-0.84%) |
Apr 10, 2015 | 9.940 | 10.05 | 9.510 | 9.570 | 73,457 | -0.29(-2.94%) |
Apr 09, 2015 | 9.900 | 9.979 | 9.810 | 9.860 | 38,885 | -0.01(-0.10%) |
Apr 08, 2015 | 9.710 | 9.900 | 9.530 | 9.870 | 95,656 | +0.20(+2.07%) |
Apr 07, 2015 | 9.690 | 9.810 | 9.641 | 9.670 | 54,489 | -0.02(-0.21%) |
Apr 06, 2015 | 9.370 | 9.698 | 9.340 | 9.690 | 61,906 | +0.30(+3.19%) |
Apr 02, 2015 | 9.490 | 9.390 | 9.390 | 9.390 | 67,300 | -0.14(-1.47%) |