Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.61 | 11.78 | 11.43 | 11.53 | 60,600 | -0.09(-0.77%) |
Jun 29, 2015 | 12.03 | 12.21 | 11.62 | 11.62 | 34,748 | -0.57(-4.68%) |
Jun 26, 2015 | 12.52 | 12.66 | 12.11 | 12.19 | 25,725 | -0.38(-3.02%) |
Jun 25, 2015 | 12.86 | 12.86 | 12.30 | 12.57 | 26,271 | -0.28(-2.18%) |
Jun 24, 2015 | 13.12 | 13.12 | 12.76 | 12.85 | 28,578 | -0.05(-0.39%) |
Jun 23, 2015 | 12.76 | 13.37 | 12.46 | 12.90 | 149,103 | +0.20(+1.57%) |
Jun 22, 2015 | 12.60 | 12.95 | 12.47 | 12.70 | 25,603 | +0.23(+1.84%) |
Jun 19, 2015 | 12.38 | 12.88 | 12.15 | 12.47 | 38,368 | +0.03(+0.24%) |
Jun 18, 2015 | 13.00 | 13.24 | 12.30 | 12.44 | 77,427 | -0.64(-4.89%) |
Jun 17, 2015 | 13.30 | 13.77 | 12.91 | 13.08 | 63,822 | -0.17(-1.28%) |
Jun 16, 2015 | 12.93 | 13.38 | 12.91 | 13.25 | 48,402 | +0.37(+2.87%) |
Jun 15, 2015 | 12.45 | 13.64 | 12.45 | 12.88 | 136,235 | +0.46(+3.70%) |
Jun 12, 2015 | 11.98 | 12.44 | 11.58 | 12.42 | 45,755 | +0.46(+3.85%) |
Jun 11, 2015 | 12.20 | 12.29 | 11.71 | 11.96 | 27,397 | -0.20(-1.64%) |
Jun 10, 2015 | 12.39 | 12.45 | 12.01 | 12.16 | 19,578 | -0.13(-1.06%) |
Jun 09, 2015 | 12.16 | 12.56 | 12.16 | 12.29 | 40,508 | +0.10(+0.82%) |
Jun 08, 2015 | 12.73 | 12.77 | 11.65 | 12.19 | 82,309 | -0.65(-5.06%) |
Jun 05, 2015 | 12.85 | 13.00 | 12.57 | 12.84 | 25,434 | +0.07(+0.55%) |
Jun 04, 2015 | 12.71 | 12.93 | 12.57 | 12.77 | 41,278 | -0.01(-0.08%) |
Jun 03, 2015 | 13.15 | 13.38 | 12.38 | 12.78 | 24,422 | -0.37(-2.81%) |
Jun 02, 2015 | 13.13 | 13.63 | 13.05 | 13.15 | 29,895 | -0.02(-0.15%) |
Jun 01, 2015 | 13.93 | 14.10 | 13.11 | 13.17 | 27,823 | -0.63(-4.57%) |
May 29, 2015 | 13.19 | 13.89 | 13.19 | 13.80 | 51,507 | +0.65(+4.94%) |
May 28, 2015 | 12.41 | 13.49 | 12.25 | 13.15 | 212,991 | +0.79(+6.39%) |
May 27, 2015 | 12.45 | 12.49 | 12.25 | 12.36 | 13,430 | +0.01(+0.08%) |
May 26, 2015 | 12.65 | 12.79 | 12.31 | 12.35 | 34,552 | -0.24(-1.91%) |
May 22, 2015 | 12.65 | 12.59 | 12.59 | 12.59 | 9,500 | +0.02(+0.16%) |
May 21, 2015 | 12.30 | 12.78 | 12.20 | 12.57 | 45,986 | +0.27(+2.20%) |
May 20, 2015 | 12.73 | 12.73 | 11.96 | 12.30 | 79,207 | -0.64(-4.95%) |
May 19, 2015 | 13.00 | 13.24 | 12.59 | 12.94 | 54,329 | -0.06(-0.46%) |
May 18, 2015 | 13.25 | 13.25 | 12.87 | 13.00 | 42,383 | -0.11(-0.84%) |
May 15, 2015 | 13.70 | 13.70 | 12.96 | 13.11 | 48,264 | -0.66(-4.79%) |
May 14, 2015 | 13.87 | 14.21 | 13.60 | 13.77 | 29,339 | +0.08(+0.58%) |
May 13, 2015 | 14.03 | 14.86 | 13.25 | 13.69 | 111,854 | -0.97(-6.62%) |
May 12, 2015 | 13.60 | 15.79 | 13.60 | 14.66 | 97,210 | +1.06(+7.79%) |
May 11, 2015 | 13.75 | 14.73 | 13.60 | 13.60 | 44,376 | -0.11(-0.80%) |
May 08, 2015 | 13.75 | 14.96 | 13.22 | 13.71 | 62,408 | +0.12(+0.88%) |
May 07, 2015 | 13.89 | 13.89 | 13.10 | 13.59 | 173,421 | -0.09(-0.66%) |
May 06, 2015 | 13.50 | 13.84 | 13.11 | 13.68 | 50,344 | +0.29(+2.18%) |
May 05, 2015 | 13.80 | 13.80 | 13.25 | 13.39 | 25,229 | -0.09(-0.68%) |
May 04, 2015 | 13.94 | 14.10 | 13.38 | 13.48 | 44,763 | +0.06(+0.45%) |
May 01, 2015 | 13.20 | 13.48 | 13.14 | 13.42 | 10,099 | +0.17(+1.28%) |
Apr 30, 2015 | 13.27 | 13.42 | 12.99 | 13.25 | 11,497 | -0.31(-2.29%) |
Apr 29, 2015 | 13.53 | 13.69 | 13.30 | 13.56 | 12,381 | -0.18(-1.31%) |
Apr 28, 2015 | 14.06 | 14.06 | 13.05 | 13.74 | 39,915 | -0.29(-2.07%) |
Apr 27, 2015 | 14.68 | 14.72 | 13.51 | 14.03 | 42,623 | -0.55(-3.77%) |
Apr 24, 2015 | 14.92 | 15.14 | 14.27 | 14.58 | 37,822 | -0.10(-0.68%) |
Apr 23, 2015 | 14.36 | 14.92 | 14.27 | 14.68 | 137,987 | +0.43(+3.02%) |
Apr 22, 2015 | 15.11 | 15.11 | 13.92 | 14.25 | 56,248 | -0.66(-4.43%) |
Apr 21, 2015 | 15.62 | 15.70 | 14.82 | 14.91 | 52,097 | -0.34(-2.24%) |
Apr 20, 2015 | 15.90 | 16.54 | 15.00 | 15.25 | 44,751 | -0.60(-3.77%) |
Apr 17, 2015 | 16.80 | 16.80 | 15.82 | 15.85 | 34,737 | -1.14(-6.71%) |
Apr 16, 2015 | 16.99 | 17.13 | 16.75 | 16.99 | 14,478 | +0.05(+0.30%) |
Apr 15, 2015 | 16.84 | 17.32 | 16.84 | 16.94 | 12,018 | +0.13(+0.77%) |
Apr 14, 2015 | 17.00 | 17.15 | 16.77 | 16.81 | 29,892 | -0.27(-1.58%) |
Apr 13, 2015 | 16.76 | 17.50 | 16.76 | 17.08 | 14,613 | +0.22(+1.30%) |
Apr 10, 2015 | 16.90 | 17.19 | 16.64 | 16.86 | 46,853 | -0.09(-0.53%) |
Apr 09, 2015 | 16.77 | 17.08 | 16.12 | 16.95 | 27,068 | -0.05(-0.29%) |
Apr 08, 2015 | 17.10 | 17.25 | 16.86 | 17.00 | 57,678 | +0.11(+0.65%) |
Apr 07, 2015 | 16.22 | 17.12 | 16.22 | 16.89 | 24,129 | +0.56(+3.43%) |
Apr 06, 2015 | 16.50 | 17.18 | 16.22 | 16.33 | 42,196 | -0.18(-1.09%) |
Apr 02, 2015 | 17.15 | 16.51 | 16.51 | 16.51 | 20,700 | -0.62(-3.62%) |