Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.250 | 9.700 | 8.312 | 8.790 | 1,807 | -0.21(-2.33%) |
Jun 29, 2015 | 9.500 | 9.832 | 9.000 | 9.000 | 2,580 | -0.54(-5.71%) |
Jun 26, 2015 | 9.050 | 9.545 | 8.578 | 9.545 | 1,215 | +0.79(+9.09%) |
Jun 25, 2015 | 8.500 | 9.498 | 8.002 | 8.750 | 8,833 | +0.00(+0.00%) |
Jun 24, 2015 | 10.00 | 10.00 | 8.750 | 8.750 | 10,016 | -1.25(-12.50%) |
Jun 23, 2015 | 9.562 | 10.00 | 9.500 | 10.00 | 1,845 | +0.38(+3.90%) |
Jun 22, 2015 | 10.00 | 10.00 | 9.543 | 9.625 | 2,175 | -0.35(-3.53%) |
Jun 19, 2015 | 9.750 | 10.06 | 9.502 | 9.977 | 1,459 | +0.45(+4.75%) |
Jun 18, 2015 | 9.748 | 9.750 | 9.512 | 9.525 | 2,218 | +0.02(+0.18%) |
Jun 17, 2015 | 9.550 | 9.973 | 9.500 | 9.508 | 5,426 | -0.49(-4.90%) |
Jun 16, 2015 | 9.995 | 9.998 | 9.512 | 9.998 | 2,361 | +0.19(+1.89%) |
Jun 15, 2015 | 9.750 | 10.00 | 9.512 | 9.812 | 4,347 | -0.19(-1.88%) |
Jun 12, 2015 | 10.00 | 10.00 | 9.750 | 10.00 | 3,356 | +0.00(+0.00%) |
Jun 11, 2015 | 10.01 | 10.25 | 10.00 | 10.00 | 997 | -0.25(-2.44%) |
Jun 10, 2015 | 10.24 | 10.31 | 9.875 | 10.25 | 3,014 | +0.32(+3.27%) |
Jun 09, 2015 | 10.25 | 10.61 | 9.877 | 9.925 | 4,384 | -0.12(-1.24%) |
Jun 08, 2015 | 10.20 | 10.50 | 10.00 | 10.05 | 2,032 | +0.04(+0.45%) |
Jun 05, 2015 | 10.50 | 10.22 | 10.00 | 10.01 | 2,736 | -0.22(-2.15%) |
Jun 04, 2015 | 10.97 | 11.22 | 10.00 | 10.22 | 5,316 | +0.22(+2.22%) |
Jun 03, 2015 | 10.00 | 10.75 | 10.00 | 10.00 | 1,500 | -0.00(-0.02%) |
Jun 02, 2015 | 10.00 | 10.68 | 9.820 | 10.01 | 916 | -0.24(-2.39%) |
Jun 01, 2015 | 10.25 | 11.00 | 9.752 | 10.25 | 6,624 | -1.25(-10.87%) |
May 29, 2015 | 10.25 | 11.50 | 9.750 | 11.50 | 15,747 | +1.74(+17.80%) |
May 28, 2015 | 10.00 | 10.45 | 9.762 | 9.762 | 1,068 | -0.11(-1.14%) |
May 27, 2015 | 9.800 | 10.25 | 9.800 | 9.875 | 663 | -0.12(-1.25%) |
May 26, 2015 | 9.975 | 10.24 | 9.890 | 10.00 | 592 | -0.25(-2.44%) |
May 22, 2015 | 9.750 | 10.25 | 10.25 | 10.25 | 668 | +0.25(+2.47%) |
May 21, 2015 | 10.49 | 10.50 | 10.00 | 10.00 | 1,992 | -0.25(-2.41%) |
May 20, 2015 | 10.24 | 10.50 | 10.24 | 10.25 | 1,551 | +0.50(+5.10%) |
May 19, 2015 | 10.50 | 10.76 | 9.752 | 9.752 | 5,597 | -1.00(-9.28%) |
May 18, 2015 | 11.00 | 11.25 | 10.62 | 10.75 | 3,051 | -0.25(-2.27%) |
May 15, 2015 | 10.50 | 11.00 | 10.25 | 11.00 | 3,020 | +0.62(+5.92%) |
May 14, 2015 | 10.40 | 11.00 | 9.990 | 10.38 | 5,527 | +0.38(+3.85%) |
May 13, 2015 | 10.45 | 10.74 | 10.00 | 10.00 | 1,953 | +0.00(+0.00%) |
May 12, 2015 | 10.13 | 10.38 | 10.00 | 10.00 | 3,191 | -0.13(-1.26%) |
May 11, 2015 | 10.28 | 10.93 | 10.13 | 10.13 | 1,437 | -0.15(-1.44%) |
May 08, 2015 | 10.55 | 10.55 | 10.28 | 10.28 | 999 | +0.03(+0.24%) |
May 07, 2015 | 10.63 | 10.93 | 10.25 | 10.25 | 1,734 | -0.50(-4.65%) |
May 06, 2015 | 11.10 | 11.12 | 10.52 | 10.75 | 1,037 | +0.00(+0.00%) |
May 05, 2015 | 10.93 | 10.93 | 10.75 | 10.75 | 752 | -0.18(-1.62%) |
May 04, 2015 | 11.00 | 11.00 | 10.75 | 10.93 | 1,021 | +0.00(+0.00%) |
May 01, 2015 | 11.25 | 11.25 | 10.50 | 10.93 | 2,887 | +0.00(+0.00%) |
Apr 30, 2015 | 11.79 | 11.79 | 10.50 | 10.93 | 4,014 | -0.57(-4.98%) |
Apr 29, 2015 | 10.93 | 12.24 | 10.93 | 11.50 | 8,695 | +0.00(+0.00%) |
Apr 28, 2015 | 11.49 | 11.50 | 10.94 | 11.50 | 5,206 | +0.50(+4.55%) |
Apr 27, 2015 | 10.75 | 11.38 | 10.52 | 11.00 | 2,384 | +0.00(+0.00%) |
Apr 24, 2015 | 10.75 | 11.00 | 10.75 | 11.00 | 1,643 | +0.07(+0.66%) |
Apr 23, 2015 | 10.50 | 10.93 | 10.25 | 10.93 | 2,636 | +0.43(+4.07%) |
Apr 22, 2015 | 10.50 | 10.75 | 10.29 | 10.50 | 1,304 | +0.00(+0.00%) |
Apr 21, 2015 | 10.75 | 10.75 | 10.26 | 10.50 | 2,326 | -0.12(-1.18%) |
Apr 20, 2015 | 11.35 | 11.35 | 10.50 | 10.62 | 3,177 | -0.72(-6.39%) |
Apr 17, 2015 | 11.00 | 11.35 | 10.52 | 11.35 | 1,945 | +0.20(+1.75%) |
Apr 16, 2015 | 10.52 | 11.35 | 10.52 | 11.15 | 2,328 | +0.40(+3.77%) |
Apr 15, 2015 | 10.78 | 11.25 | 10.75 | 10.75 | 1,760 | -0.12(-1.15%) |
Apr 14, 2015 | 10.78 | 11.25 | 10.78 | 10.88 | 944 | -0.12(-1.14%) |
Apr 13, 2015 | 11.25 | 11.73 | 10.52 | 11.00 | 1,643 | -0.12(-1.12%) |
Apr 10, 2015 | 11.50 | 11.75 | 11.00 | 11.12 | 3,532 | -0.12(-1.11%) |
Apr 09, 2015 | 11.50 | 11.50 | 10.98 | 11.25 | 1,138 | +0.00(+0.00%) |
Apr 08, 2015 | 11.25 | 11.50 | 10.13 | 11.25 | 4,347 | +0.25(+2.27%) |
Apr 07, 2015 | 11.25 | 11.25 | 10.75 | 11.00 | 1,011 | -0.12(-1.12%) |
Apr 06, 2015 | 10.25 | 11.25 | 10.25 | 11.12 | 2,378 | +0.62(+5.95%) |
Apr 02, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 1,820 | +0.74(+7.64%) |