Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.34 | 13.46 | 12.76 | 13.05 | 49,586 | -0.25(-1.88%) |
Jun 29, 2015 | 13.47 | 13.50 | 13.01 | 13.30 | 64,409 | -0.10(-0.75%) |
Jun 26, 2015 | 13.44 | 13.50 | 13.16 | 13.40 | 67,698 | -0.10(-0.74%) |
Jun 25, 2015 | 13.50 | 13.55 | 13.32 | 13.50 | 80,588 | -0.02(-0.15%) |
Jun 24, 2015 | 13.42 | 13.54 | 13.36 | 13.52 | 86,468 | +0.10(+0.75%) |
Jun 23, 2015 | 13.40 | 13.50 | 12.90 | 13.42 | 69,704 | +0.10(+0.75%) |
Jun 22, 2015 | 13.01 | 13.39 | 12.41 | 13.32 | 86,009 | +0.54(+4.23%) |
Jun 19, 2015 | 13.55 | 13.73 | 12.25 | 12.78 | 313,514 | -0.69(-5.12%) |
Jun 18, 2015 | 11.25 | 14.09 | 11.25 | 13.47 | 625,531 | +2.36(+21.24%) |
Jun 17, 2015 | 11.21 | 11.44 | 11.01 | 11.11 | 31,093 | -0.17(-1.51%) |
Jun 16, 2015 | 11.05 | 11.30 | 10.78 | 11.28 | 39,282 | +0.20(+1.81%) |
Jun 15, 2015 | 11.01 | 11.47 | 10.79 | 11.08 | 27,004 | -0.09(-0.81%) |
Jun 12, 2015 | 11.31 | 11.57 | 10.89 | 11.17 | 84,529 | -0.11(-0.98%) |
Jun 11, 2015 | 11.04 | 11.32 | 10.93 | 11.28 | 66,121 | +0.18(+1.62%) |
Jun 10, 2015 | 10.98 | 11.24 | 10.95 | 11.10 | 29,267 | +0.22(+2.02%) |
Jun 09, 2015 | 11.06 | 11.17 | 10.72 | 10.88 | 54,337 | -0.18(-1.63%) |
Jun 08, 2015 | 11.35 | 11.41 | 11.00 | 11.06 | 46,646 | -0.12(-1.07%) |
Jun 05, 2015 | 10.85 | 11.51 | 10.85 | 11.18 | 65,922 | +0.33(+3.04%) |
Jun 04, 2015 | 11.05 | 11.54 | 10.76 | 10.85 | 110,695 | -0.20(-1.81%) |
Jun 03, 2015 | 11.80 | 12.07 | 10.95 | 11.05 | 249,374 | -0.93(-7.76%) |
Jun 02, 2015 | 12.85 | 12.97 | 11.94 | 11.98 | 105,576 | -0.97(-7.49%) |
Jun 01, 2015 | 13.06 | 13.10 | 12.74 | 12.95 | 53,295 | -0.08(-0.61%) |
May 29, 2015 | 13.01 | 13.30 | 12.97 | 13.03 | 46,179 | +0.02(+0.15%) |
May 28, 2015 | 13.28 | 13.40 | 13.01 | 13.01 | 19,580 | -0.28(-2.11%) |
May 27, 2015 | 13.36 | 13.59 | 13.28 | 13.29 | 35,089 | -0.12(-0.89%) |
May 26, 2015 | 13.63 | 13.86 | 13.30 | 13.41 | 51,213 | -0.29(-2.12%) |
May 22, 2015 | 14.05 | 13.70 | 13.70 | 13.70 | 51,200 | -0.25(-1.79%) |
May 21, 2015 | 14.10 | 14.31 | 13.81 | 13.95 | 40,049 | -0.07(-0.50%) |
May 20, 2015 | 14.04 | 14.15 | 13.56 | 14.02 | 43,737 | +0.12(+0.86%) |
May 19, 2015 | 14.26 | 14.26 | 13.81 | 13.90 | 23,659 | -0.17(-1.21%) |
May 18, 2015 | 14.39 | 14.43 | 13.97 | 14.07 | 59,910 | -0.07(-0.50%) |
May 15, 2015 | 14.10 | 14.59 | 13.76 | 14.14 | 73,048 | +0.02(+0.14%) |
May 14, 2015 | 14.06 | 14.28 | 13.90 | 14.12 | 35,074 | +0.10(+0.71%) |
May 13, 2015 | 14.49 | 14.74 | 13.42 | 14.02 | 66,394 | -0.21(-1.48%) |
May 12, 2015 | 14.42 | 14.49 | 14.03 | 14.23 | 18,201 | -0.12(-0.84%) |
May 11, 2015 | 14.41 | 14.61 | 14.04 | 14.35 | 30,519 | +0.08(+0.56%) |
May 08, 2015 | 13.61 | 14.35 | 13.43 | 14.27 | 87,695 | +0.87(+6.49%) |
May 07, 2015 | 13.87 | 13.88 | 13.38 | 13.40 | 47,685 | -0.47(-3.39%) |
May 06, 2015 | 14.00 | 14.17 | 13.50 | 13.87 | 71,371 | -0.16(-1.14%) |
May 05, 2015 | 14.16 | 14.30 | 13.86 | 14.03 | 29,342 | -0.02(-0.14%) |
May 04, 2015 | 14.30 | 14.30 | 13.90 | 14.05 | 33,000 | +0.07(+0.50%) |
May 01, 2015 | 14.05 | 14.47 | 13.66 | 13.98 | 22,308 | +0.00(+0.00%) |
Apr 30, 2015 | 14.25 | 14.30 | 13.70 | 13.98 | 35,313 | -0.31(-2.17%) |
Apr 29, 2015 | 14.61 | 14.84 | 13.96 | 14.29 | 61,123 | -0.32(-2.19%) |
Apr 28, 2015 | 15.01 | 15.01 | 14.31 | 14.61 | 77,200 | -0.35(-2.34%) |
Apr 27, 2015 | 15.66 | 15.66 | 14.88 | 14.96 | 100,805 | -0.25(-1.64%) |
Apr 24, 2015 | 14.55 | 15.93 | 14.27 | 15.21 | 226,702 | +1.01(+7.11%) |
Apr 23, 2015 | 13.89 | 14.42 | 13.87 | 14.20 | 69,958 | +0.33(+2.38%) |
Apr 22, 2015 | 13.73 | 14.00 | 13.55 | 13.87 | 33,972 | +0.19(+1.39%) |
Apr 21, 2015 | 13.35 | 13.70 | 13.09 | 13.68 | 74,160 | +0.30(+2.24%) |
Apr 20, 2015 | 13.62 | 13.62 | 13.11 | 13.38 | 51,131 | -0.12(-0.89%) |
Apr 17, 2015 | 13.74 | 13.81 | 13.40 | 13.50 | 53,065 | -0.31(-2.24%) |
Apr 16, 2015 | 13.91 | 14.09 | 13.71 | 13.81 | 40,296 | -0.12(-0.86%) |
Apr 15, 2015 | 13.82 | 14.16 | 13.60 | 13.93 | 23,288 | +0.11(+0.80%) |
Apr 14, 2015 | 13.71 | 14.10 | 13.71 | 13.82 | 38,117 | +0.22(+1.62%) |
Apr 13, 2015 | 13.28 | 13.68 | 13.28 | 13.60 | 26,611 | +0.05(+0.37%) |
Apr 10, 2015 | 13.99 | 14.02 | 13.35 | 13.55 | 56,778 | -0.40(-2.87%) |
Apr 09, 2015 | 14.32 | 14.43 | 13.71 | 13.95 | 35,349 | -0.24(-1.69%) |
Apr 08, 2015 | 14.07 | 14.45 | 13.79 | 14.19 | 59,199 | +0.20(+1.39%) |
Apr 07, 2015 | 13.52 | 14.45 | 13.52 | 13.99 | 66,168 | +0.47(+3.51%) |
Apr 06, 2015 | 13.20 | 13.69 | 13.00 | 13.52 | 54,183 | +0.30(+2.27%) |
Apr 02, 2015 | 13.39 | 13.22 | 13.22 | 13.22 | 44,000 | -0.09(-0.68%) |