Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.11 | 10.27 | 9.965 | 10.17 | 7,187,476 | +0.10(+0.98%) |
Jun 29, 2015 | 10.11 | 10.30 | 10.06 | 10.07 | 5,926,104 | -0.19(-1.83%) |
Jun 26, 2015 | 10.22 | 10.32 | 10.21 | 10.26 | 6,240,079 | +0.04(+0.44%) |
Jun 25, 2015 | 10.15 | 10.30 | 10.13 | 10.22 | 5,514,376 | +0.10(+0.97%) |
Jun 24, 2015 | 10.10 | 10.17 | 10.06 | 10.12 | 10,015,388 | +0.00(+0.00%) |
Jun 23, 2015 | 10.22 | 10.26 | 10.11 | 10.12 | 7,150,021 | -0.08(-0.79%) |
Jun 22, 2015 | 10.24 | 10.27 | 10.13 | 10.20 | 4,360,529 | +0.02(+0.18%) |
Jun 19, 2015 | 10.10 | 10.19 | 10.05 | 10.18 | 8,446,624 | +0.07(+0.71%) |
Jun 18, 2015 | 10.05 | 10.11 | 10.01 | 10.11 | 6,567,476 | +0.11(+1.07%) |
Jun 17, 2015 | 10.07 | 10.07 | 9.893 | 10.00 | 5,992,023 | -0.04(-0.44%) |
Jun 16, 2015 | 9.965 | 10.13 | 9.911 | 10.05 | 4,998,525 | +0.07(+0.72%) |
Jun 15, 2015 | 9.965 | 10.03 | 9.893 | 9.974 | 5,583,587 | -0.08(-0.80%) |
Jun 12, 2015 | 9.983 | 10.10 | 9.902 | 10.05 | 4,934,979 | +0.04(+0.45%) |
Jun 11, 2015 | 9.911 | 10.04 | 9.858 | 10.01 | 4,671,240 | +0.13(+1.27%) |
Jun 10, 2015 | 9.782 | 9.929 | 9.724 | 9.884 | 4,899,128 | +0.14(+1.47%) |
Jun 09, 2015 | 9.813 | 9.813 | 9.652 | 9.741 | 4,070,700 | -0.04(-0.46%) |
Jun 08, 2015 | 9.688 | 9.831 | 9.661 | 9.786 | 4,526,756 | +0.09(+0.92%) |
Jun 05, 2015 | 9.724 | 9.786 | 9.652 | 9.697 | 2,648,832 | -0.03(-0.28%) |
Jun 04, 2015 | 9.715 | 9.875 | 9.598 | 9.724 | 4,907,649 | -0.05(-0.55%) |
Jun 03, 2015 | 9.697 | 9.804 | 9.643 | 9.777 | 6,204,578 | +0.10(+1.02%) |
Jun 02, 2015 | 9.581 | 9.741 | 9.563 | 9.679 | 2,778,059 | +0.06(+0.65%) |
Jun 01, 2015 | 9.759 | 9.795 | 9.589 | 9.616 | 3,319,057 | -0.08(-0.83%) |
May 29, 2015 | 9.652 | 9.849 | 9.607 | 9.697 | 6,600,609 | +0.04(+0.37%) |
May 28, 2015 | 9.688 | 9.701 | 9.536 | 9.661 | 3,624,979 | -0.04(-0.37%) |
May 27, 2015 | 9.572 | 9.697 | 9.491 | 9.697 | 3,036,131 | +0.13(+1.40%) |
May 26, 2015 | 9.563 | 9.589 | 9.446 | 9.563 | 7,970,409 | -0.04(-0.47%) |
May 22, 2015 | 9.697 | 9.607 | 9.607 | 9.607 | 3,064,429 | -0.08(-0.83%) |
May 21, 2015 | 9.661 | 9.741 | 9.616 | 9.688 | 5,601,099 | +0.00(+0.00%) |
May 20, 2015 | 9.554 | 9.706 | 9.536 | 9.688 | 3,682,114 | +0.13(+1.40%) |
May 19, 2015 | 9.643 | 9.688 | 9.545 | 9.554 | 4,011,727 | -0.09(-0.93%) |
May 18, 2015 | 9.563 | 9.679 | 9.554 | 9.643 | 4,849,275 | +0.06(+0.65%) |
May 15, 2015 | 9.741 | 9.741 | 9.554 | 9.581 | 4,135,397 | -0.17(-1.74%) |
May 14, 2015 | 9.616 | 9.786 | 9.536 | 9.750 | 9,416,285 | +0.16(+1.68%) |
May 13, 2015 | 9.589 | 9.697 | 9.554 | 9.589 | 4,427,280 | +0.02(+0.19%) |
May 12, 2015 | 9.598 | 9.616 | 9.411 | 9.572 | 4,164,560 | -0.09(-0.93%) |
May 11, 2015 | 9.482 | 9.750 | 9.438 | 9.661 | 6,194,822 | +0.16(+1.69%) |
May 08, 2015 | 9.464 | 9.697 | 9.429 | 9.500 | 8,326,454 | +0.13(+1.43%) |
May 07, 2015 | 9.232 | 9.402 | 9.196 | 9.366 | 2,851,516 | +0.11(+1.16%) |
May 06, 2015 | 9.339 | 9.348 | 9.160 | 9.259 | 5,410,007 | -0.06(-0.67%) |
May 05, 2015 | 9.438 | 9.446 | 9.268 | 9.321 | 6,710,132 | -0.07(-0.76%) |
May 04, 2015 | 9.312 | 9.455 | 9.268 | 9.393 | 7,471,403 | +0.13(+1.45%) |
May 01, 2015 | 9.348 | 9.384 | 9.196 | 9.259 | 4,359,243 | -0.05(-0.58%) |
Apr 30, 2015 | 9.357 | 9.455 | 9.259 | 9.312 | 10,650,288 | -0.10(-1.04%) |
Apr 29, 2015 | 9.438 | 9.491 | 9.375 | 9.411 | 3,231,697 | -0.10(-1.03%) |
Apr 28, 2015 | 9.464 | 9.554 | 9.330 | 9.509 | 4,027,089 | +0.04(+0.38%) |
Apr 27, 2015 | 9.652 | 9.652 | 9.442 | 9.473 | 7,154,052 | -0.16(-1.67%) |
Apr 24, 2015 | 9.616 | 9.674 | 9.554 | 9.634 | 6,418,512 | +0.05(+0.56%) |
Apr 23, 2015 | 9.429 | 9.652 | 9.384 | 9.581 | 9,863,967 | +0.13(+1.42%) |
Apr 22, 2015 | 9.384 | 9.500 | 9.357 | 9.446 | 7,794,611 | +0.09(+0.96%) |
Apr 21, 2015 | 9.536 | 9.581 | 9.205 | 9.357 | 10,531,216 | +0.11(+1.16%) |
Apr 20, 2015 | 9.116 | 9.384 | 9.116 | 9.250 | 18,536,480 | +0.39(+4.44%) |
Apr 17, 2015 | 8.973 | 9.018 | 8.776 | 8.857 | 7,505,830 | -0.18(-1.98%) |
Apr 16, 2015 | 8.928 | 9.062 | 8.821 | 9.035 | 7,869,830 | +0.11(+1.20%) |
Apr 15, 2015 | 9.044 | 9.098 | 8.924 | 8.928 | 6,529,932 | -0.09(-0.99%) |
Apr 14, 2015 | 8.964 | 9.053 | 8.879 | 9.018 | 4,126,809 | +0.06(+0.70%) |
Apr 13, 2015 | 8.848 | 9.044 | 8.848 | 8.955 | 6,313,870 | +0.12(+1.31%) |
Apr 10, 2015 | 8.839 | 8.910 | 8.705 | 8.839 | 6,711,072 | +0.06(+0.71%) |
Apr 09, 2015 | 8.794 | 8.839 | 8.714 | 8.776 | 4,445,161 | -0.01(-0.10%) |
Apr 08, 2015 | 8.740 | 8.857 | 8.740 | 8.785 | 4,997,539 | +0.06(+0.72%) |
Apr 07, 2015 | 8.821 | 8.874 | 8.723 | 8.723 | 3,304,826 | -0.09(-1.01%) |
Apr 06, 2015 | 8.606 | 8.812 | 8.540 | 8.812 | 3,811,722 | +0.12(+1.34%) |
Apr 02, 2015 | 8.562 | 8.696 | 8.696 | 8.696 | 3,574,216 | +0.13(+1.57%) |