Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.18 | 12.55 | 12.09 | 12.43 | 22,053 | +0.21(+1.72%) |
Jun 29, 2015 | 12.58 | 12.58 | 12.01 | 12.22 | 70,384 | -0.43(-3.40%) |
Jun 26, 2015 | 12.20 | 12.73 | 12.08 | 12.65 | 60,279 | +0.49(+4.03%) |
Jun 25, 2015 | 12.15 | 12.41 | 12.03 | 12.16 | 72,100 | -0.02(-0.16%) |
Jun 24, 2015 | 12.68 | 12.70 | 12.10 | 12.18 | 36,935 | -0.43(-3.41%) |
Jun 23, 2015 | 12.81 | 12.81 | 12.60 | 12.61 | 65,689 | -0.20(-1.56%) |
Jun 22, 2015 | 12.65 | 12.96 | 12.57 | 12.81 | 47,528 | +0.15(+1.18%) |
Jun 19, 2015 | 12.53 | 12.66 | 12.48 | 12.66 | 79,828 | +0.16(+1.28%) |
Jun 18, 2015 | 12.52 | 12.76 | 12.32 | 12.50 | 36,539 | -0.02(-0.16%) |
Jun 17, 2015 | 12.93 | 12.93 | 12.29 | 12.52 | 35,818 | -0.34(-2.64%) |
Jun 16, 2015 | 13.14 | 13.14 | 12.74 | 12.86 | 22,189 | -0.16(-1.23%) |
Jun 15, 2015 | 13.27 | 13.40 | 13.02 | 13.02 | 25,114 | -0.30(-2.25%) |
Jun 12, 2015 | 13.38 | 13.56 | 13.30 | 13.32 | 34,599 | -0.06(-0.45%) |
Jun 11, 2015 | 13.33 | 13.54 | 13.27 | 13.38 | 37,764 | -0.04(-0.30%) |
Jun 10, 2015 | 13.47 | 13.60 | 13.30 | 13.42 | 82,013 | -0.06(-0.45%) |
Jun 09, 2015 | 12.36 | 13.76 | 12.00 | 13.48 | 126,915 | +0.98(+7.84%) |
Jun 08, 2015 | 12.96 | 13.14 | 12.47 | 12.50 | 31,808 | -0.46(-3.55%) |
Jun 05, 2015 | 13.41 | 13.42 | 12.57 | 12.96 | 47,706 | -0.55(-4.07%) |
Jun 04, 2015 | 14.44 | 14.44 | 13.34 | 13.51 | 36,218 | -0.92(-6.38%) |
Jun 03, 2015 | 14.49 | 14.52 | 14.35 | 14.43 | 12,945 | +0.00(+0.00%) |
Jun 02, 2015 | 14.40 | 14.79 | 14.17 | 14.43 | 25,474 | +0.03(+0.21%) |
Jun 01, 2015 | 14.50 | 14.64 | 14.09 | 14.40 | 77,048 | +0.06(+0.42%) |
May 29, 2015 | 14.38 | 14.55 | 14.10 | 14.34 | 73,896 | +0.02(+0.14%) |
May 28, 2015 | 14.28 | 14.41 | 13.96 | 14.32 | 50,259 | +0.10(+0.70%) |
May 27, 2015 | 13.67 | 14.43 | 13.49 | 14.22 | 138,909 | +0.55(+4.02%) |
May 26, 2015 | 13.10 | 13.80 | 13.07 | 13.67 | 55,952 | +0.66(+5.07%) |
May 22, 2015 | 12.20 | 13.01 | 13.01 | 13.01 | 58,900 | +0.80(+6.55%) |
May 21, 2015 | 12.29 | 12.36 | 12.21 | 12.21 | 36,905 | -0.06(-0.49%) |
May 20, 2015 | 12.00 | 12.31 | 11.96 | 12.27 | 108,158 | +0.36(+2.98%) |
May 19, 2015 | 11.84 | 11.92 | 11.66 | 11.91 | 242,199 | +0.07(+0.63%) |
May 18, 2015 | 11.83 | 11.94 | 11.72 | 11.84 | 20,646 | +0.05(+0.42%) |
May 15, 2015 | 11.71 | 11.79 | 11.52 | 11.79 | 37,195 | +0.06(+0.51%) |
May 14, 2015 | 11.62 | 11.78 | 11.52 | 11.73 | 46,239 | +0.22(+1.91%) |
May 13, 2015 | 11.54 | 11.77 | 11.51 | 11.51 | 30,405 | +0.01(+0.09%) |
May 12, 2015 | 11.54 | 11.62 | 11.41 | 11.50 | 18,788 | -0.07(-0.61%) |
May 11, 2015 | 11.86 | 11.88 | 11.54 | 11.57 | 10,187 | -0.18(-1.53%) |
May 08, 2015 | 11.85 | 11.99 | 11.68 | 11.75 | 40,299 | +0.00(+0.00%) |
May 07, 2015 | 11.45 | 11.99 | 11.26 | 11.75 | 56,214 | +0.20(+1.73%) |
May 06, 2015 | 12.05 | 12.10 | 11.50 | 11.55 | 41,059 | -0.37(-3.10%) |
May 05, 2015 | 12.79 | 13.26 | 11.90 | 11.92 | 117,498 | +0.01(+0.08%) |
May 04, 2015 | 11.75 | 11.94 | 11.57 | 11.91 | 51,339 | +0.35(+3.03%) |
May 01, 2015 | 11.12 | 11.65 | 11.12 | 11.56 | 47,040 | +0.18(+1.58%) |
Apr 30, 2015 | 11.95 | 12.03 | 11.15 | 11.38 | 65,927 | -0.56(-4.69%) |
Apr 29, 2015 | 11.99 | 12.08 | 11.81 | 11.94 | 22,357 | -0.05(-0.42%) |
Apr 28, 2015 | 11.96 | 12.16 | 11.88 | 11.99 | 29,423 | +0.00(+0.00%) |
Apr 27, 2015 | 12.24 | 12.29 | 11.88 | 11.99 | 27,799 | -0.16(-1.32%) |
Apr 24, 2015 | 12.60 | 12.60 | 12.14 | 12.15 | 11,880 | -0.41(-3.26%) |
Apr 23, 2015 | 12.39 | 12.61 | 12.09 | 12.56 | 25,004 | +0.17(+1.37%) |
Apr 22, 2015 | 12.51 | 12.51 | 12.20 | 12.39 | 32,064 | -0.07(-0.56%) |
Apr 21, 2015 | 13.13 | 13.26 | 12.26 | 12.46 | 52,743 | -0.65(-4.96%) |
Apr 20, 2015 | 13.05 | 13.35 | 13.04 | 13.11 | 59,515 | +0.10(+0.77%) |
Apr 17, 2015 | 12.92 | 13.13 | 12.74 | 13.01 | 58,061 | +0.20(+1.56%) |
Apr 16, 2015 | 12.35 | 12.84 | 12.35 | 12.81 | 88,978 | +0.50(+4.06%) |
Apr 15, 2015 | 11.70 | 12.37 | 11.57 | 12.31 | 54,126 | +0.69(+5.94%) |
Apr 14, 2015 | 11.34 | 11.73 | 11.16 | 11.62 | 43,403 | +0.36(+3.20%) |
Apr 13, 2015 | 11.32 | 11.43 | 11.14 | 11.26 | 67,877 | +0.01(+0.09%) |
Apr 10, 2015 | 10.94 | 11.25 | 10.81 | 11.25 | 50,778 | +0.28(+2.55%) |
Apr 09, 2015 | 11.12 | 11.19 | 10.91 | 10.97 | 14,779 | -0.20(-1.79%) |
Apr 08, 2015 | 11.06 | 11.44 | 11.06 | 11.17 | 41,186 | +0.13(+1.18%) |
Apr 07, 2015 | 10.78 | 11.20 | 10.73 | 11.04 | 66,217 | +0.23(+2.13%) |
Apr 06, 2015 | 10.59 | 10.96 | 10.52 | 10.81 | 44,802 | +0.20(+1.89%) |
Apr 02, 2015 | 10.20 | 10.61 | 10.61 | 10.61 | 41,900 | +0.41(+4.02%) |