Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.67 | 10.67 | 10.67 | 0 | +0.05(+0.47%) | |
Jun 29, 2015 | 10.76 | 10.76 | 10.61 | 10.62 | 44,235 | -0.15(-1.39%) |
Jun 26, 2015 | 10.74 | 10.82 | 10.70 | 10.77 | 31,246 | -0.03(-0.28%) |
Jun 25, 2015 | 10.66 | 10.90 | 10.65 | 10.80 | 40,121 | +0.10(+0.93%) |
Jun 24, 2015 | 10.59 | 10.79 | 10.59 | 10.70 | 20,874 | +0.03(+0.28%) |
Jun 23, 2015 | 10.65 | 10.72 | 10.60 | 10.67 | 20,841 | +0.01(+0.09%) |
Jun 22, 2015 | 10.41 | 10.89 | 10.41 | 10.66 | 73,010 | +0.19(+1.81%) |
Jun 19, 2015 | 10.70 | 10.70 | 10.47 | 10.47 | 69,589 | -0.23(-2.15%) |
Jun 18, 2015 | 10.60 | 10.75 | 10.60 | 10.70 | 31,361 | +0.01(+0.09%) |
Jun 17, 2015 | 10.62 | 10.94 | 10.62 | 10.69 | 70,610 | -0.10(-0.93%) |
Jun 16, 2015 | 10.84 | 10.95 | 10.63 | 10.79 | 94,197 | -0.13(-1.19%) |
Jun 15, 2015 | 11.01 | 11.16 | 10.86 | 10.92 | 68,245 | -0.18(-1.62%) |
Jun 12, 2015 | 11.15 | 11.24 | 11.10 | 11.10 | 38,458 | -0.09(-0.80%) |
Jun 11, 2015 | 11.25 | 11.33 | 11.13 | 11.19 | 28,779 | -0.09(-0.80%) |
Jun 10, 2015 | 11.40 | 11.50 | 11.25 | 11.28 | 39,268 | -0.06(-0.53%) |
Jun 09, 2015 | 11.66 | 11.66 | 11.20 | 11.34 | 126,031 | -0.39(-3.32%) |
Jun 08, 2015 | 12.19 | 12.19 | 11.73 | 11.73 | 47,334 | -0.48(-3.93%) |
Jun 05, 2015 | 12.25 | 12.39 | 12.19 | 12.21 | 44,048 | -0.07(-0.57%) |
Jun 04, 2015 | 12.11 | 12.34 | 12.11 | 12.28 | 54,243 | +0.10(+0.82%) |
Jun 03, 2015 | 12.03 | 12.38 | 11.95 | 12.18 | 70,053 | +0.13(+1.08%) |
Jun 02, 2015 | 11.97 | 12.16 | 11.97 | 12.05 | 26,571 | -0.05(-0.41%) |
Jun 01, 2015 | 12.12 | 12.25 | 11.79 | 12.10 | 78,795 | -0.19(-1.55%) |
May 29, 2015 | 12.07 | 12.40 | 12.00 | 12.29 | 83,111 | -0.16(-1.29%) |
May 28, 2015 | 12.31 | 12.50 | 12.25 | 12.45 | 105,602 | +0.07(+0.57%) |
May 27, 2015 | 12.39 | 12.40 | 12.30 | 12.38 | 33,399 | +0.02(+0.16%) |
May 26, 2015 | 12.45 | 12.48 | 12.02 | 12.36 | 102,497 | -0.12(-0.96%) |
May 25, 2015 | 12.67 | 12.67 | 12.30 | 12.48 | 42,171 | -0.02(-0.16%) |
May 22, 2015 | 12.50 | 12.60 | 12.40 | 12.50 | 40,060 | -0.01(-0.08%) |
May 21, 2015 | 12.55 | 12.55 | 12.35 | 12.51 | 78,232 | +0.01(+0.08%) |
May 20, 2015 | 12.35 | 12.57 | 12.23 | 12.50 | 69,222 | +0.15(+1.21%) |
May 19, 2015 | 12.01 | 12.35 | 12.01 | 12.35 | 81,969 | +0.30(+2.49%) |
May 15, 2015 | 12.05 | 12.05 | 12.05 | 0 | +0.02(+0.17%) | |
May 14, 2015 | 12.17 | 12.29 | 11.90 | 12.03 | 115,064 | -0.22(-1.80%) |
May 13, 2015 | 13.18 | 13.18 | 12.00 | 12.25 | 176,854 | -0.38(-3.01%) |
May 12, 2015 | 13.00 | 13.02 | 12.39 | 12.63 | 56,648 | -0.17(-1.33%) |
May 11, 2015 | 12.37 | 13.11 | 12.37 | 12.80 | 30,133 | +0.27(+2.15%) |
May 08, 2015 | 12.65 | 12.72 | 12.40 | 12.53 | 24,972 | -0.11(-0.87%) |
May 07, 2015 | 12.36 | 12.71 | 12.30 | 12.64 | 63,133 | +0.21(+1.69%) |
May 06, 2015 | 12.63 | 12.65 | 12.42 | 12.43 | 34,558 | -0.23(-1.82%) |
May 05, 2015 | 12.79 | 12.79 | 12.43 | 12.66 | 43,261 | -0.15(-1.17%) |
May 04, 2015 | 13.09 | 13.30 | 12.80 | 12.81 | 25,324 | -0.19(-1.46%) |
May 01, 2015 | 12.54 | 13.19 | 12.54 | 13.00 | 25,270 | +0.47(+3.75%) |
Apr 30, 2015 | 12.50 | 12.78 | 12.28 | 12.53 | 71,839 | -0.13(-1.03%) |
Apr 29, 2015 | 13.08 | 13.08 | 12.27 | 12.66 | 192,761 | -0.51(-3.87%) |
Apr 28, 2015 | 13.40 | 13.44 | 13.17 | 13.17 | 111,636 | -0.25(-1.86%) |
Apr 27, 2015 | 13.80 | 13.80 | 13.40 | 13.42 | 76,569 | -0.26(-1.90%) |
Apr 24, 2015 | 13.40 | 13.74 | 13.27 | 13.68 | 48,232 | +0.24(+1.79%) |
Apr 23, 2015 | 13.69 | 13.70 | 13.10 | 13.44 | 58,150 | -0.23(-1.68%) |
Apr 22, 2015 | 13.46 | 13.77 | 13.41 | 13.67 | 91,364 | +0.29(+2.17%) |
Apr 21, 2015 | 13.71 | 13.75 | 13.11 | 13.38 | 68,527 | -0.27(-1.98%) |
Apr 20, 2015 | 14.00 | 14.00 | 13.60 | 13.65 | 67,161 | -0.22(-1.59%) |
Apr 17, 2015 | 14.01 | 14.20 | 13.84 | 13.87 | 101,595 | -0.46(-3.21%) |
Apr 16, 2015 | 14.22 | 14.47 | 14.01 | 14.33 | 120,781 | +0.15(+1.06%) |
Apr 15, 2015 | 14.07 | 14.47 | 13.94 | 14.18 | 91,306 | +0.30(+2.16%) |
Apr 14, 2015 | 15.14 | 15.14 | 13.66 | 13.88 | 224,793 | -1.10(-7.34%) |
Apr 13, 2015 | 13.49 | 15.07 | 13.28 | 14.98 | 384,712 | +2.75(+22.49%) |
Apr 10, 2015 | 11.75 | 12.49 | 11.48 | 12.23 | 159,824 | +0.53(+4.53%) |
Apr 09, 2015 | 11.68 | 11.88 | 11.53 | 11.70 | 98,129 | +0.07(+0.60%) |
Apr 08, 2015 | 11.26 | 11.75 | 11.15 | 11.63 | 79,669 | +0.42(+3.75%) |
Apr 07, 2015 | 11.09 | 11.24 | 10.92 | 11.21 | 60,058 | +0.08(+0.72%) |
Apr 06, 2015 | 10.88 | 11.29 | 10.84 | 11.13 | 81,446 | +0.16(+1.46%) |
Apr 02, 2015 | 10.97 | 10.97 | 10.97 | 0 | -0.14(-1.26%) |