Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.11 | 10.48 | 10.09 | 10.13 | 262,505 | +0.08(+0.80%) |
Jun 29, 2015 | 9.900 | 10.21 | 9.770 | 10.05 | 294,385 | +0.03(+0.30%) |
Jun 26, 2015 | 9.680 | 10.03 | 9.680 | 10.02 | 575,919 | +0.36(+3.73%) |
Jun 25, 2015 | 9.690 | 9.690 | 9.445 | 9.660 | 165,208 | +0.03(+0.31%) |
Jun 24, 2015 | 9.890 | 9.920 | 9.560 | 9.630 | 99,948 | -0.22(-2.23%) |
Jun 23, 2015 | 10.04 | 10.04 | 9.780 | 9.850 | 85,845 | -0.15(-1.50%) |
Jun 22, 2015 | 10.03 | 10.03 | 9.860 | 10.00 | 140,813 | -0.01(-0.10%) |
Jun 19, 2015 | 10.04 | 10.04 | 9.870 | 10.01 | 371,197 | -0.01(-0.10%) |
Jun 18, 2015 | 10.23 | 10.23 | 9.880 | 10.02 | 208,645 | -0.16(-1.57%) |
Jun 17, 2015 | 10.36 | 10.36 | 10.01 | 10.18 | 193,990 | -0.13(-1.26%) |
Jun 16, 2015 | 10.60 | 10.60 | 10.30 | 10.31 | 113,874 | -0.28(-2.64%) |
Jun 15, 2015 | 11.02 | 11.05 | 10.52 | 10.59 | 214,138 | -0.47(-4.25%) |
Jun 12, 2015 | 11.04 | 11.19 | 11.04 | 11.06 | 101,137 | -0.14(-1.25%) |
Jun 11, 2015 | 11.00 | 11.20 | 11.00 | 11.20 | 122,167 | +0.25(+2.28%) |
Jun 10, 2015 | 10.94 | 11.12 | 10.90 | 10.95 | 149,182 | +0.04(+0.37%) |
Jun 09, 2015 | 10.91 | 10.98 | 10.82 | 10.91 | 142,240 | -0.03(-0.27%) |
Jun 08, 2015 | 11.08 | 11.12 | 10.89 | 10.94 | 212,640 | -0.14(-1.26%) |
Jun 05, 2015 | 11.20 | 11.21 | 11.02 | 11.08 | 169,215 | -0.16(-1.42%) |
Jun 04, 2015 | 11.32 | 11.34 | 11.21 | 11.24 | 85,018 | -0.11(-0.97%) |
Jun 03, 2015 | 11.58 | 11.59 | 11.31 | 11.35 | 128,302 | -0.23(-1.99%) |
Jun 02, 2015 | 11.45 | 11.60 | 11.36 | 11.58 | 544,636 | +0.11(+0.96%) |
Jun 01, 2015 | 11.52 | 11.63 | 11.24 | 11.47 | 417,490 | +0.24(+2.14%) |
May 29, 2015 | 11.19 | 11.30 | 11.11 | 11.23 | 201,989 | +0.00(+0.00%) |
May 28, 2015 | 11.19 | 11.25 | 11.11 | 11.23 | 77,961 | -0.01(-0.09%) |
May 27, 2015 | 11.17 | 11.38 | 11.17 | 11.24 | 151,638 | +0.07(+0.63%) |
May 26, 2015 | 11.34 | 11.35 | 11.14 | 11.17 | 91,014 | -0.15(-1.33%) |
May 22, 2015 | 11.32 | 11.32 | 11.32 | 0 | +0.16(+1.43%) | |
May 21, 2015 | 11.21 | 11.30 | 11.14 | 11.16 | 47,094 | -0.09(-0.80%) |
May 20, 2015 | 11.19 | 11.30 | 11.18 | 11.25 | 160,608 | +0.04(+0.36%) |
May 19, 2015 | 11.15 | 11.29 | 11.12 | 11.21 | 180,378 | +0.03(+0.27%) |
May 18, 2015 | 11.23 | 11.23 | 10.99 | 11.18 | 132,335 | -0.13(-1.15%) |
May 15, 2015 | 11.18 | 11.33 | 11.13 | 11.31 | 85,059 | +0.10(+0.89%) |
May 14, 2015 | 11.19 | 11.33 | 11.05 | 11.21 | 111,394 | +0.05(+0.45%) |
May 13, 2015 | 11.06 | 11.17 | 10.95 | 11.16 | 77,514 | +0.11(+1.00%) |
May 12, 2015 | 11.09 | 11.18 | 10.97 | 11.05 | 136,077 | -0.11(-0.99%) |
May 11, 2015 | 11.24 | 11.34 | 11.01 | 11.16 | 138,433 | -0.06(-0.53%) |
May 08, 2015 | 11.27 | 11.35 | 11.14 | 11.22 | 167,340 | +0.04(+0.36%) |
May 07, 2015 | 11.23 | 11.32 | 11.15 | 11.18 | 141,425 | -0.04(-0.36%) |
May 06, 2015 | 11.25 | 11.27 | 11.04 | 11.22 | 185,558 | +0.00(+0.00%) |
May 05, 2015 | 11.25 | 11.33 | 11.09 | 11.22 | 132,738 | -0.07(-0.62%) |
May 04, 2015 | 11.55 | 11.68 | 11.12 | 11.29 | 298,056 | -0.27(-2.34%) |
May 01, 2015 | 11.47 | 11.66 | 11.37 | 11.56 | 220,317 | +0.18(+1.58%) |
Apr 30, 2015 | 11.28 | 11.46 | 10.92 | 11.38 | 304,346 | -0.01(-0.09%) |
Apr 29, 2015 | 11.49 | 11.50 | 11.16 | 11.39 | 150,157 | -0.22(-1.89%) |
Apr 28, 2015 | 11.12 | 11.65 | 11.12 | 11.61 | 212,747 | +0.40(+3.57%) |
Apr 27, 2015 | 11.32 | 11.39 | 11.12 | 11.21 | 81,728 | -0.16(-1.41%) |
Apr 24, 2015 | 11.35 | 11.46 | 11.29 | 11.37 | 54,601 | +0.01(+0.09%) |
Apr 23, 2015 | 11.31 | 11.41 | 11.23 | 11.36 | 74,386 | -0.01(-0.09%) |
Apr 22, 2015 | 11.00 | 11.45 | 10.96 | 11.37 | 159,839 | +0.37(+3.36%) |
Apr 21, 2015 | 11.03 | 11.15 | 10.94 | 11.00 | 97,764 | -0.01(-0.09%) |
Apr 20, 2015 | 11.15 | 11.17 | 10.98 | 11.01 | 76,474 | -0.11(-0.99%) |
Apr 17, 2015 | 11.25 | 11.25 | 11.03 | 11.12 | 103,814 | -0.20(-1.77%) |
Apr 16, 2015 | 11.14 | 11.35 | 11.01 | 11.32 | 177,307 | +0.18(+1.62%) |
Apr 15, 2015 | 11.25 | 11.27 | 11.11 | 11.14 | 135,949 | -0.10(-0.89%) |
Apr 14, 2015 | 11.16 | 11.26 | 11.01 | 11.24 | 182,269 | +0.29(+2.65%) |
Apr 13, 2015 | 10.94 | 11.07 | 10.85 | 10.95 | 137,686 | +0.08(+0.74%) |
Apr 10, 2015 | 10.95 | 11.15 | 10.86 | 10.87 | 223,592 | -0.21(-1.90%) |
Apr 09, 2015 | 11.06 | 11.33 | 10.91 | 11.08 | 332,376 | +0.00(+0.00%) |
Apr 08, 2015 | 10.08 | 11.08 | 10.07 | 11.08 | 639,767 | +1.04(+10.36%) |
Apr 07, 2015 | 9.800 | 10.20 | 9.630 | 10.04 | 5,142,325 | +0.27(+2.76%) |
Apr 06, 2015 | 9.790 | 10.03 | 9.660 | 9.770 | 219,073 | -0.09(-0.91%) |
Apr 02, 2015 | 9.860 | 9.860 | 9.860 | 0 | -0.38(-3.71%) |