Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.86 | 11.23 | 10.76 | 11.13 | 673,909 | +0.28(+2.59%) |
Jun 29, 2015 | 10.76 | 10.88 | 10.76 | 10.85 | 105,068 | -0.07(-0.66%) |
Jun 26, 2015 | 10.85 | 10.95 | 10.76 | 10.92 | 110,927 | +0.08(+0.76%) |
Jun 25, 2015 | 11.05 | 11.05 | 10.75 | 10.84 | 52,997 | -0.14(-1.31%) |
Jun 24, 2015 | 11.04 | 11.16 | 10.86 | 10.98 | 60,278 | +0.04(+0.33%) |
Jun 23, 2015 | 10.83 | 11.02 | 10.76 | 10.95 | 73,700 | +0.13(+1.18%) |
Jun 22, 2015 | 10.96 | 10.96 | 10.64 | 10.82 | 47,892 | -0.01(-0.05%) |
Jun 19, 2015 | 10.75 | 10.98 | 10.75 | 10.83 | 84,759 | +0.17(+1.63%) |
Jun 18, 2015 | 10.93 | 10.93 | 10.57 | 10.65 | 167,376 | -0.12(-1.09%) |
Jun 17, 2015 | 11.06 | 11.08 | 10.70 | 10.77 | 37,986 | -0.24(-2.14%) |
Jun 16, 2015 | 10.90 | 11.16 | 10.89 | 11.00 | 106,830 | +0.07(+0.61%) |
Jun 15, 2015 | 11.05 | 11.11 | 10.89 | 10.94 | 114,575 | -0.25(-2.20%) |
Jun 12, 2015 | 11.26 | 11.38 | 11.03 | 11.18 | 150,654 | -0.17(-1.49%) |
Jun 11, 2015 | 11.39 | 11.57 | 11.16 | 11.35 | 255,178 | -0.13(-1.16%) |
Jun 10, 2015 | 11.27 | 11.51 | 10.84 | 11.49 | 143,291 | +0.16(+1.45%) |
Jun 09, 2015 | 11.56 | 11.56 | 11.01 | 11.32 | 112,476 | -0.28(-2.38%) |
Jun 08, 2015 | 11.47 | 11.61 | 11.13 | 11.60 | 220,108 | +0.02(+0.13%) |
Jun 05, 2015 | 11.52 | 11.64 | 11.26 | 11.58 | 75,252 | +0.03(+0.22%) |
Jun 04, 2015 | 11.57 | 11.78 | 11.44 | 11.56 | 106,140 | -0.05(-0.40%) |
Jun 03, 2015 | 11.61 | 11.73 | 11.23 | 11.60 | 165,075 | -0.01(-0.04%) |
Jun 02, 2015 | 11.39 | 11.72 | 11.39 | 11.61 | 229,244 | +0.21(+1.89%) |
Jun 01, 2015 | 11.14 | 11.76 | 11.01 | 11.39 | 193,848 | +0.21(+1.92%) |
May 29, 2015 | 11.17 | 11.35 | 11.08 | 11.18 | 212,910 | +0.07(+0.65%) |
May 28, 2015 | 11.34 | 11.34 | 11.03 | 11.11 | 24,197 | -0.23(-2.03%) |
May 27, 2015 | 11.26 | 11.38 | 11.10 | 11.34 | 105,779 | +0.14(+1.23%) |
May 26, 2015 | 10.70 | 11.27 | 10.61 | 11.20 | 355,537 | +0.23(+2.05%) |
May 22, 2015 | 11.11 | 10.97 | 10.97 | 10.97 | 107,455 | -0.12(-1.06%) |
May 21, 2015 | 11.02 | 11.19 | 10.93 | 11.09 | 150,582 | +0.08(+0.70%) |
May 20, 2015 | 11.33 | 11.33 | 10.87 | 11.01 | 203,757 | -0.15(-1.33%) |
May 19, 2015 | 10.75 | 11.25 | 10.75 | 11.16 | 615,658 | +0.43(+4.01%) |
May 18, 2015 | 10.21 | 11.12 | 9.832 | 10.73 | 885,789 | +0.90(+9.16%) |
May 15, 2015 | 10.02 | 10.04 | 9.751 | 9.832 | 222,411 | -0.09(-0.88%) |
May 14, 2015 | 9.827 | 10.13 | 9.827 | 9.919 | 165,563 | +0.02(+0.15%) |
May 13, 2015 | 10.06 | 10.28 | 9.653 | 9.904 | 406,077 | -0.16(-1.63%) |
May 12, 2015 | 10.31 | 10.38 | 9.912 | 10.07 | 497,570 | -0.31(-3.01%) |
May 11, 2015 | 10.50 | 10.74 | 10.25 | 10.38 | 317,230 | -0.01(-0.10%) |
May 08, 2015 | 10.74 | 11.12 | 10.27 | 10.39 | 748,437 | -0.35(-3.29%) |
May 07, 2015 | 10.75 | 10.92 | 10.04 | 10.74 | 1,935,153 | -0.18(-1.64%) |
May 06, 2015 | 13.22 | 13.31 | 10.80 | 10.92 | 3,835,293 | -2.33(-17.57%) |
May 05, 2015 | 14.67 | 14.84 | 13.19 | 13.25 | 391,564 | -1.46(-9.95%) |
May 04, 2015 | 14.69 | 15.03 | 14.55 | 14.72 | 84,550 | +0.03(+0.17%) |
May 01, 2015 | 14.60 | 14.77 | 14.33 | 14.69 | 93,832 | -0.06(-0.42%) |
Apr 30, 2015 | 14.71 | 14.98 | 14.53 | 14.75 | 79,698 | +0.06(+0.42%) |
Apr 29, 2015 | 14.76 | 14.76 | 14.63 | 14.69 | 31,169 | +0.02(+0.14%) |
Apr 28, 2015 | 14.70 | 14.81 | 14.60 | 14.67 | 28,421 | -0.03(-0.21%) |
Apr 27, 2015 | 14.79 | 14.89 | 14.70 | 14.70 | 29,919 | -0.02(-0.14%) |
Apr 24, 2015 | 14.83 | 14.85 | 14.71 | 14.72 | 127,536 | +0.05(+0.31%) |
Apr 23, 2015 | 14.63 | 14.74 | 14.60 | 14.67 | 33,674 | +0.12(+0.81%) |
Apr 22, 2015 | 14.64 | 14.80 | 14.28 | 14.56 | 137,371 | -0.01(-0.04%) |
Apr 21, 2015 | 14.94 | 14.96 | 14.41 | 14.56 | 33,774 | -0.28(-1.86%) |
Apr 20, 2015 | 14.62 | 14.97 | 14.62 | 14.84 | 183,135 | +0.16(+1.12%) |
Apr 17, 2015 | 14.74 | 14.79 | 14.56 | 14.67 | 42,357 | +0.03(+0.17%) |
Apr 16, 2015 | 14.65 | 14.80 | 14.61 | 14.65 | 137,402 | +0.02(+0.14%) |
Apr 15, 2015 | 14.71 | 14.83 | 14.51 | 14.63 | 50,787 | +0.23(+1.60%) |
Apr 14, 2015 | 14.61 | 14.76 | 14.04 | 14.40 | 80,961 | -0.13(-0.92%) |
Apr 13, 2015 | 14.55 | 14.78 | 14.37 | 14.53 | 66,095 | +0.10(+0.67%) |
Apr 10, 2015 | 14.28 | 14.69 | 14.28 | 14.43 | 46,055 | +0.06(+0.39%) |
Apr 09, 2015 | 14.15 | 14.53 | 14.02 | 14.38 | 96,012 | +0.17(+1.19%) |
Apr 08, 2015 | 14.21 | 14.33 | 14.15 | 14.21 | 55,580 | +0.04(+0.25%) |
Apr 07, 2015 | 13.68 | 14.32 | 13.68 | 14.17 | 143,429 | +0.34(+2.44%) |
Apr 06, 2015 | 13.85 | 13.98 | 13.70 | 13.84 | 48,931 | +0.02(+0.11%) |
Apr 02, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 227,806 | +0.01(+0.07%) |