Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.04 | 10.08 | 9.940 | 10.08 | 21,946 | +0.03(+0.30%) |
Jun 29, 2015 | 10.06 | 10.09 | 10.00 | 10.05 | 56,421 | +0.10(+1.01%) |
Jun 26, 2015 | 9.970 | 10.03 | 9.927 | 9.950 | 9,353 | -0.11(-1.09%) |
Jun 25, 2015 | 10.04 | 10.09 | 9.970 | 10.06 | 8,791 | -0.16(-1.61%) |
Jun 24, 2015 | 10.16 | 10.38 | 10.10 | 10.22 | 5,463 | -0.29(-2.71%) |
Jun 23, 2015 | 10.41 | 10.59 | 10.41 | 10.51 | 30,688 | +0.12(+1.20%) |
Jun 22, 2015 | 10.45 | 10.65 | 10.34 | 10.38 | 20,767 | -0.12(-1.19%) |
Jun 19, 2015 | 10.44 | 10.51 | 10.44 | 10.51 | 25,867 | -0.24(-2.23%) |
Jun 18, 2015 | 10.62 | 10.80 | 10.62 | 10.75 | 19,439 | +0.27(+2.58%) |
Jun 17, 2015 | 10.18 | 10.50 | 10.18 | 10.48 | 34,167 | +0.27(+2.64%) |
Jun 16, 2015 | 10.16 | 10.37 | 10.16 | 10.21 | 20,045 | -0.06(-0.63%) |
Jun 15, 2015 | 10.19 | 10.30 | 10.15 | 10.28 | 28,026 | -0.17(-1.67%) |
Jun 12, 2015 | 10.31 | 10.56 | 10.31 | 10.45 | 36,442 | +0.00(+0.05%) |
Jun 11, 2015 | 10.54 | 10.54 | 10.39 | 10.45 | 74,538 | -0.09(-0.90%) |
Jun 10, 2015 | 10.55 | 10.65 | 10.51 | 10.54 | 28,767 | +0.20(+1.93%) |
Jun 09, 2015 | 10.30 | 10.46 | 10.29 | 10.34 | 34,921 | -0.07(-0.67%) |
Jun 08, 2015 | 10.48 | 10.48 | 10.37 | 10.41 | 5,486 | +0.06(+0.58%) |
Jun 05, 2015 | 10.29 | 10.35 | 10.26 | 10.35 | 9,026 | +0.18(+1.77%) |
Jun 04, 2015 | 10.43 | 10.43 | 10.15 | 10.17 | 68,170 | -0.48(-4.51%) |
Jun 03, 2015 | 10.98 | 10.98 | 10.61 | 10.65 | 32,617 | -0.45(-4.05%) |
Jun 02, 2015 | 10.78 | 11.14 | 10.78 | 11.10 | 22,563 | +0.15(+1.37%) |
Jun 01, 2015 | 10.91 | 11.07 | 10.91 | 10.95 | 30,248 | +0.07(+0.64%) |
May 29, 2015 | 10.86 | 10.95 | 10.85 | 10.88 | 86,365 | +0.11(+1.02%) |
May 28, 2015 | 10.80 | 10.80 | 10.60 | 10.77 | 75,674 | -0.64(-5.61%) |
May 27, 2015 | 11.23 | 11.42 | 11.23 | 11.41 | 38,514 | +0.21(+1.92%) |
May 26, 2015 | 11.16 | 11.20 | 11.11 | 11.20 | 55,527 | +0.06(+0.58%) |
May 22, 2015 | 11.13 | 11.13 | 11.13 | 0 | +0.12(+1.09%) | |
May 21, 2015 | 11.00 | 11.15 | 10.97 | 11.01 | 28,008 | -0.22(-2.00%) |
May 20, 2015 | 11.35 | 11.35 | 11.20 | 11.23 | 69,652 | -0.10(-0.84%) |
May 19, 2015 | 11.48 | 11.48 | 11.30 | 11.33 | 115,428 | -0.42(-3.57%) |
May 18, 2015 | 11.86 | 11.86 | 11.67 | 11.75 | 23,148 | +0.00(+0.00%) |
May 15, 2015 | 11.70 | 11.76 | 11.70 | 11.75 | 63,044 | -0.09(-0.76%) |
May 14, 2015 | 11.81 | 11.91 | 11.74 | 11.84 | 24,863 | +0.04(+0.34%) |
May 13, 2015 | 11.54 | 11.84 | 11.54 | 11.80 | 46,728 | +0.51(+4.52%) |
May 12, 2015 | 11.13 | 11.31 | 11.12 | 11.29 | 25,371 | +0.40(+3.67%) |
May 11, 2015 | 11.00 | 11.00 | 10.82 | 10.89 | 17,128 | -0.13(-1.18%) |
May 08, 2015 | 11.01 | 11.02 | 10.86 | 11.02 | 9,917 | +0.19(+1.75%) |
May 07, 2015 | 11.01 | 11.11 | 10.82 | 10.83 | 67,173 | -0.40(-3.56%) |
May 06, 2015 | 11.39 | 11.41 | 11.23 | 11.23 | 18,085 | -0.26(-2.26%) |
May 05, 2015 | 11.55 | 11.65 | 11.47 | 11.49 | 16,034 | -0.11(-0.95%) |
May 04, 2015 | 11.61 | 11.61 | 11.50 | 11.60 | 34,254 | +0.31(+2.75%) |
May 01, 2015 | 11.23 | 11.30 | 11.18 | 11.29 | 63,490 | +0.15(+1.35%) |
Apr 30, 2015 | 11.80 | 11.80 | 11.13 | 11.14 | 64,148 | -0.78(-6.54%) |
Apr 29, 2015 | 11.93 | 12.09 | 11.77 | 11.92 | 55,786 | -0.15(-1.28%) |
Apr 28, 2015 | 11.66 | 12.13 | 11.66 | 12.07 | 57,043 | +0.57(+4.99%) |
Apr 27, 2015 | 11.25 | 11.52 | 11.18 | 11.50 | 89,187 | +0.53(+4.83%) |
Apr 24, 2015 | 10.96 | 11.05 | 10.88 | 10.97 | 33,716 | -0.24(-2.14%) |
Apr 23, 2015 | 10.95 | 11.22 | 10.84 | 11.21 | 24,731 | +0.14(+1.26%) |
Apr 22, 2015 | 11.20 | 11.20 | 11.06 | 11.07 | 30,029 | -0.22(-1.95%) |
Apr 21, 2015 | 10.93 | 11.30 | 10.93 | 11.29 | 33,527 | +0.24(+2.17%) |
Apr 20, 2015 | 10.95 | 11.10 | 10.86 | 11.05 | 50,095 | -0.07(-0.63%) |
Apr 17, 2015 | 11.07 | 11.12 | 11.03 | 11.12 | 5,503 | -0.04(-0.36%) |
Apr 16, 2015 | 11.31 | 11.34 | 11.14 | 11.16 | 46,812 | -0.04(-0.31%) |
Apr 15, 2015 | 10.95 | 11.24 | 10.91 | 11.20 | 60,348 | +0.08(+0.67%) |
Apr 14, 2015 | 11.09 | 11.15 | 10.93 | 11.12 | 25,659 | +0.17(+1.55%) |
Apr 13, 2015 | 10.98 | 11.00 | 10.94 | 10.95 | 19,705 | -0.01(-0.09%) |
Apr 10, 2015 | 10.91 | 10.96 | 10.87 | 10.96 | 16,175 | +0.10(+0.92%) |
Apr 09, 2015 | 10.71 | 10.95 | 10.71 | 10.86 | 2,819 | +0.01(+0.09%) |
Apr 08, 2015 | 10.79 | 10.93 | 10.79 | 10.85 | 11,484 | +0.26(+2.46%) |
Apr 07, 2015 | 10.55 | 10.82 | 10.50 | 10.59 | 66,759 | -0.09(-0.84%) |
Apr 06, 2015 | 10.62 | 10.79 | 10.60 | 10.68 | 80,719 | +0.30(+2.89%) |
Apr 02, 2015 | 10.38 | 10.38 | 10.38 | 0 | +0.04(+0.44%) |