Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.998 | 10.34 | 9.998 | 10.22 | 1,407,998 | +0.30(+3.02%) |
Jun 29, 2015 | 10.45 | 10.45 | 9.896 | 9.922 | 824,151 | -0.52(-4.95%) |
Jun 26, 2015 | 10.59 | 10.59 | 10.33 | 10.44 | 1,195,223 | -0.13(-1.27%) |
Jun 25, 2015 | 10.36 | 10.63 | 10.36 | 10.57 | 1,422,073 | +0.18(+1.78%) |
Jun 24, 2015 | 10.62 | 10.62 | 10.34 | 10.39 | 1,159,163 | -0.27(-2.52%) |
Jun 23, 2015 | 10.72 | 10.75 | 10.43 | 10.66 | 1,252,990 | -0.07(-0.65%) |
Jun 22, 2015 | 10.60 | 10.91 | 10.59 | 10.73 | 1,369,804 | +0.24(+2.31%) |
Jun 19, 2015 | 10.34 | 10.72 | 10.32 | 10.48 | 1,481,084 | +0.03(+0.24%) |
Jun 18, 2015 | 11.04 | 11.15 | 10.29 | 10.46 | 4,870,314 | -1.60(-13.23%) |
Jun 17, 2015 | 12.12 | 12.12 | 11.90 | 12.05 | 1,296,285 | -0.07(-0.58%) |
Jun 16, 2015 | 12.06 | 12.21 | 12.03 | 12.12 | 238,281 | +0.06(+0.48%) |
Jun 15, 2015 | 12.08 | 12.16 | 11.96 | 12.07 | 271,250 | -0.06(-0.53%) |
Jun 12, 2015 | 12.10 | 12.24 | 12.07 | 12.13 | 935,063 | -0.03(-0.21%) |
Jun 11, 2015 | 12.20 | 12.26 | 12.08 | 12.16 | 1,168,382 | -0.06(-0.52%) |
Jun 10, 2015 | 12.24 | 12.40 | 12.16 | 12.22 | 353,048 | +0.11(+0.90%) |
Jun 09, 2015 | 12.14 | 12.24 | 12.09 | 12.11 | 347,573 | -0.01(-0.11%) |
Jun 08, 2015 | 12.14 | 12.33 | 12.09 | 12.12 | 592,176 | -0.04(-0.37%) |
Jun 05, 2015 | 12.12 | 12.23 | 12.02 | 12.17 | 671,547 | +0.03(+0.26%) |
Jun 04, 2015 | 12.23 | 12.23 | 11.92 | 12.14 | 749,781 | -0.15(-1.25%) |
Jun 03, 2015 | 12.14 | 12.40 | 12.11 | 12.29 | 499,417 | +0.12(+1.00%) |
Jun 02, 2015 | 12.15 | 12.28 | 12.08 | 12.17 | 520,396 | +0.06(+0.47%) |
Jun 01, 2015 | 12.49 | 12.49 | 12.08 | 12.11 | 705,268 | -0.35(-2.82%) |
May 29, 2015 | 12.46 | 12.63 | 12.38 | 12.46 | 837,341 | +0.02(+0.15%) |
May 28, 2015 | 12.72 | 12.79 | 12.42 | 12.44 | 458,924 | -0.29(-2.26%) |
May 27, 2015 | 12.82 | 12.99 | 12.68 | 12.73 | 458,534 | -0.10(-0.80%) |
May 26, 2015 | 13.02 | 13.02 | 12.76 | 12.83 | 569,692 | -0.26(-1.95%) |
May 22, 2015 | 13.04 | 13.09 | 13.09 | 13.09 | 589,126 | -0.01(-0.05%) |
May 21, 2015 | 13.04 | 13.18 | 12.97 | 13.09 | 614,156 | +0.03(+0.24%) |
May 20, 2015 | 13.44 | 13.48 | 12.90 | 13.06 | 1,709,519 | -0.53(-3.90%) |
May 19, 2015 | 13.55 | 13.65 | 13.31 | 13.59 | 661,581 | +0.08(+0.57%) |
May 18, 2015 | 13.69 | 13.76 | 13.45 | 13.51 | 605,029 | -0.20(-1.44%) |
May 15, 2015 | 13.61 | 13.81 | 13.51 | 13.71 | 326,666 | +0.10(+0.70%) |
May 14, 2015 | 13.72 | 13.74 | 13.58 | 13.62 | 447,443 | -0.04(-0.28%) |
May 13, 2015 | 13.66 | 13.71 | 13.43 | 13.65 | 386,010 | +0.08(+0.61%) |
May 12, 2015 | 13.64 | 13.64 | 13.46 | 13.57 | 289,638 | -0.08(-0.56%) |
May 11, 2015 | 13.72 | 13.83 | 13.58 | 13.65 | 396,772 | -0.04(-0.28%) |
May 08, 2015 | 13.79 | 13.93 | 13.55 | 13.69 | 540,889 | +0.04(+0.33%) |
May 07, 2015 | 13.73 | 13.78 | 13.41 | 13.64 | 736,091 | -0.14(-1.02%) |
May 06, 2015 | 13.92 | 13.95 | 13.74 | 13.78 | 453,428 | -0.03(-0.23%) |
May 05, 2015 | 13.95 | 14.11 | 13.69 | 13.81 | 389,442 | -0.04(-0.28%) |
May 04, 2015 | 14.25 | 14.32 | 13.83 | 13.85 | 1,343,333 | -0.50(-3.51%) |
May 01, 2015 | 14.09 | 14.44 | 13.94 | 14.36 | 689,785 | +0.42(+3.02%) |
Apr 30, 2015 | 13.92 | 14.07 | 13.81 | 13.94 | 1,113,770 | +0.02(+0.14%) |
Apr 29, 2015 | 13.65 | 13.97 | 13.59 | 13.92 | 620,309 | +0.21(+1.55%) |
Apr 28, 2015 | 13.65 | 13.79 | 13.60 | 13.70 | 1,031,891 | +0.03(+0.19%) |
Apr 27, 2015 | 13.92 | 14.03 | 13.56 | 13.68 | 1,350,971 | -0.22(-1.60%) |
Apr 24, 2015 | 13.73 | 13.97 | 13.73 | 13.90 | 1,189,623 | +0.13(+0.92%) |
Apr 23, 2015 | 13.55 | 13.89 | 13.27 | 13.77 | 7,189,109 | +1.17(+9.25%) |
Apr 22, 2015 | 12.58 | 12.67 | 12.50 | 12.61 | 1,122,804 | +0.10(+0.76%) |
Apr 21, 2015 | 12.51 | 12.70 | 12.46 | 12.51 | 1,071,150 | +0.05(+0.41%) |
Apr 20, 2015 | 13.10 | 13.11 | 12.37 | 12.46 | 1,423,969 | -0.56(-4.33%) |
Apr 17, 2015 | 13.37 | 13.37 | 12.96 | 13.03 | 1,120,268 | -0.37(-2.74%) |
Apr 16, 2015 | 12.89 | 13.66 | 12.86 | 13.39 | 2,063,840 | +0.60(+4.65%) |
Apr 15, 2015 | 12.25 | 12.98 | 12.20 | 12.80 | 1,253,680 | +0.63(+5.21%) |
Apr 14, 2015 | 12.34 | 12.48 | 12.10 | 12.16 | 1,419,338 | -0.42(-3.32%) |
Apr 13, 2015 | 12.07 | 12.77 | 12.04 | 12.58 | 1,342,907 | +0.54(+4.47%) |
Apr 10, 2015 | 12.22 | 12.22 | 11.88 | 12.04 | 750,345 | -0.09(-0.73%) |
Apr 09, 2015 | 12.14 | 12.29 | 12.12 | 12.13 | 928,431 | -0.03(-0.26%) |
Apr 08, 2015 | 12.13 | 12.29 | 12.06 | 12.16 | 1,198,964 | +0.13(+1.05%) |
Apr 07, 2015 | 11.95 | 12.12 | 11.95 | 12.04 | 403,448 | +0.07(+0.58%) |
Apr 06, 2015 | 11.97 | 12.07 | 11.92 | 11.97 | 989,991 | +0.04(+0.37%) |
Apr 02, 2015 | 12.11 | 11.92 | 11.92 | 11.92 | 1,398,569 | +0.25(+2.12%) |