Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.55 | 11.60 | 11.29 | 11.56 | 368,610 | +0.10(+0.87%) |
Jun 29, 2015 | 11.49 | 11.74 | 11.41 | 11.46 | 404,290 | -0.24(-2.05%) |
Jun 26, 2015 | 11.91 | 11.99 | 11.65 | 11.70 | 1,318,911 | -0.29(-2.42%) |
Jun 25, 2015 | 11.89 | 12.02 | 11.75 | 11.99 | 255,266 | +0.11(+0.93%) |
Jun 24, 2015 | 12.10 | 12.18 | 11.87 | 11.88 | 257,609 | -0.29(-2.38%) |
Jun 23, 2015 | 11.93 | 12.29 | 11.87 | 12.17 | 533,526 | +0.30(+2.53%) |
Jun 22, 2015 | 11.81 | 11.95 | 11.71 | 11.87 | 622,977 | -0.02(-0.17%) |
Jun 19, 2015 | 11.84 | 12.06 | 11.75 | 11.89 | 486,386 | +0.06(+0.51%) |
Jun 18, 2015 | 11.82 | 11.99 | 11.81 | 11.83 | 530,342 | -0.12(-1.00%) |
Jun 17, 2015 | 12.32 | 12.32 | 11.91 | 11.95 | 442,174 | -0.31(-2.53%) |
Jun 16, 2015 | 12.34 | 12.45 | 12.21 | 12.26 | 498,215 | -0.06(-0.49%) |
Jun 15, 2015 | 12.34 | 12.44 | 12.12 | 12.32 | 769,143 | +0.12(+0.98%) |
Jun 12, 2015 | 12.34 | 12.51 | 12.20 | 12.20 | 303,428 | -0.14(-1.13%) |
Jun 11, 2015 | 12.46 | 12.60 | 12.29 | 12.34 | 248,147 | -0.12(-0.96%) |
Jun 10, 2015 | 12.31 | 12.55 | 12.22 | 12.46 | 497,075 | +0.21(+1.71%) |
Jun 09, 2015 | 12.07 | 12.30 | 12.03 | 12.25 | 423,347 | +0.18(+1.49%) |
Jun 08, 2015 | 12.30 | 12.30 | 11.95 | 12.07 | 409,708 | -0.13(-1.07%) |
Jun 05, 2015 | 12.02 | 12.26 | 11.82 | 12.20 | 432,208 | +0.19(+1.58%) |
Jun 04, 2015 | 11.89 | 12.05 | 11.74 | 12.01 | 612,770 | +0.07(+0.59%) |
Jun 03, 2015 | 12.27 | 12.49 | 11.85 | 11.94 | 817,653 | -0.33(-2.69%) |
Jun 02, 2015 | 12.38 | 12.80 | 12.00 | 12.27 | 1,113,495 | -0.11(-0.89%) |
Jun 01, 2015 | 11.04 | 12.41 | 10.63 | 12.38 | 1,808,827 | +1.75(+16.46%) |
May 29, 2015 | 10.21 | 10.68 | 9.900 | 10.63 | 1,801,769 | +0.42(+4.11%) |
May 28, 2015 | 9.920 | 10.33 | 9.920 | 10.21 | 345,828 | +0.22(+2.20%) |
May 27, 2015 | 9.930 | 10.13 | 9.800 | 9.990 | 425,485 | +0.06(+0.60%) |
May 26, 2015 | 9.780 | 9.940 | 9.650 | 9.930 | 271,016 | +0.06(+0.61%) |
May 22, 2015 | 9.720 | 9.870 | 9.870 | 9.870 | 237,400 | +0.17(+1.75%) |
May 21, 2015 | 9.600 | 9.840 | 9.580 | 9.700 | 296,963 | +0.13(+1.36%) |
May 20, 2015 | 9.630 | 9.679 | 9.390 | 9.570 | 315,616 | -0.01(-0.10%) |
May 19, 2015 | 9.520 | 9.700 | 9.440 | 9.580 | 432,027 | +0.05(+0.52%) |
May 18, 2015 | 9.210 | 9.590 | 9.210 | 9.530 | 347,062 | +0.26(+2.80%) |
May 15, 2015 | 9.020 | 9.450 | 9.010 | 9.270 | 366,531 | +0.20(+2.21%) |
May 14, 2015 | 9.070 | 9.174 | 8.970 | 9.070 | 219,182 | +0.04(+0.44%) |
May 13, 2015 | 8.950 | 9.050 | 8.840 | 9.030 | 251,354 | +0.16(+1.80%) |
May 12, 2015 | 8.660 | 9.010 | 8.550 | 8.870 | 297,607 | +0.20(+2.31%) |
May 11, 2015 | 8.640 | 8.835 | 8.590 | 8.670 | 251,106 | -0.10(-1.14%) |
May 08, 2015 | 8.910 | 8.930 | 8.549 | 8.770 | 472,705 | -0.09(-1.02%) |
May 07, 2015 | 8.810 | 8.900 | 8.250 | 8.860 | 695,382 | +0.19(+2.19%) |
May 06, 2015 | 8.590 | 9.290 | 8.100 | 8.670 | 717,174 | -0.14(-1.59%) |
May 05, 2015 | 9.030 | 9.130 | 8.760 | 8.810 | 263,543 | -0.20(-2.22%) |
May 04, 2015 | 9.060 | 9.150 | 8.980 | 9.010 | 230,031 | -0.07(-0.77%) |
May 01, 2015 | 9.190 | 9.360 | 8.910 | 9.080 | 206,398 | -0.13(-1.41%) |
Apr 30, 2015 | 9.450 | 9.560 | 9.170 | 9.210 | 341,222 | -0.31(-3.26%) |
Apr 29, 2015 | 9.210 | 9.595 | 9.170 | 9.520 | 405,966 | +0.22(+2.37%) |
Apr 28, 2015 | 9.340 | 9.380 | 9.290 | 9.300 | 121,785 | -0.04(-0.43%) |
Apr 27, 2015 | 9.290 | 9.370 | 9.190 | 9.340 | 198,670 | +0.14(+1.52%) |
Apr 24, 2015 | 9.150 | 9.300 | 9.120 | 9.200 | 233,532 | +0.06(+0.71%) |
Apr 23, 2015 | 8.930 | 9.160 | 8.867 | 9.135 | 251,356 | +0.20(+2.24%) |
Apr 22, 2015 | 8.830 | 9.000 | 8.810 | 8.935 | 155,318 | +0.08(+0.85%) |
Apr 21, 2015 | 9.140 | 9.200 | 8.850 | 8.860 | 194,525 | -0.25(-2.74%) |
Apr 20, 2015 | 8.940 | 9.230 | 8.940 | 9.110 | 155,893 | +0.18(+2.02%) |
Apr 17, 2015 | 9.190 | 9.200 | 8.930 | 8.930 | 228,566 | -0.29(-3.15%) |
Apr 16, 2015 | 9.180 | 9.280 | 9.110 | 9.220 | 182,485 | -0.01(-0.11%) |
Apr 15, 2015 | 9.270 | 9.330 | 9.130 | 9.230 | 361,736 | -0.04(-0.43%) |
Apr 14, 2015 | 9.170 | 9.350 | 9.125 | 9.270 | 340,351 | +0.17(+1.87%) |
Apr 13, 2015 | 9.380 | 9.380 | 9.080 | 9.100 | 219,411 | -0.23(-2.47%) |
Apr 10, 2015 | 9.040 | 9.400 | 9.040 | 9.330 | 202,629 | +0.23(+2.53%) |
Apr 09, 2015 | 9.220 | 9.380 | 9.010 | 9.100 | 302,417 | -0.14(-1.52%) |
Apr 08, 2015 | 9.410 | 9.490 | 9.200 | 9.240 | 292,784 | -0.20(-2.12%) |
Apr 07, 2015 | 9.440 | 9.580 | 9.360 | 9.440 | 268,639 | -0.03(-0.32%) |
Apr 06, 2015 | 9.440 | 9.600 | 9.390 | 9.470 | 253,928 | +0.11(+1.18%) |
Apr 02, 2015 | 9.580 | 9.360 | 9.360 | 9.360 | 221,800 | -0.24(-2.50%) |