Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.46 | 13.53 | 13.16 | 13.18 | 240,213 | -0.24(-1.77%) |
Jun 29, 2015 | 13.37 | 13.51 | 13.25 | 13.42 | 353,427 | -0.06(-0.44%) |
Jun 26, 2015 | 13.37 | 13.51 | 13.17 | 13.48 | 731,596 | +0.11(+0.83%) |
Jun 25, 2015 | 13.36 | 13.51 | 13.31 | 13.37 | 157,415 | +0.03(+0.25%) |
Jun 24, 2015 | 13.52 | 13.52 | 13.19 | 13.34 | 153,223 | -0.23(-1.69%) |
Jun 23, 2015 | 13.19 | 13.60 | 13.07 | 13.56 | 230,710 | +0.41(+3.09%) |
Jun 22, 2015 | 13.08 | 13.22 | 13.03 | 13.16 | 190,440 | +0.14(+1.04%) |
Jun 19, 2015 | 13.26 | 13.26 | 12.99 | 13.02 | 301,855 | -0.20(-1.48%) |
Jun 18, 2015 | 12.98 | 13.29 | 12.98 | 13.22 | 364,821 | +0.20(+1.50%) |
Jun 17, 2015 | 12.92 | 13.21 | 12.85 | 13.02 | 314,176 | +0.19(+1.45%) |
Jun 16, 2015 | 12.35 | 12.87 | 12.34 | 12.83 | 290,801 | +0.41(+3.28%) |
Jun 15, 2015 | 12.30 | 12.50 | 12.17 | 12.43 | 277,503 | +0.23(+1.88%) |
Jun 12, 2015 | 12.06 | 12.22 | 11.88 | 12.20 | 319,512 | +0.14(+1.12%) |
Jun 11, 2015 | 11.97 | 12.10 | 11.84 | 12.06 | 192,671 | +0.12(+0.99%) |
Jun 10, 2015 | 11.86 | 12.12 | 11.86 | 11.94 | 194,459 | +0.14(+1.15%) |
Jun 09, 2015 | 12.05 | 12.10 | 11.69 | 11.81 | 121,092 | -0.24(-1.97%) |
Jun 08, 2015 | 12.18 | 12.30 | 12.05 | 12.05 | 253,533 | -0.20(-1.59%) |
Jun 05, 2015 | 12.39 | 12.39 | 12.04 | 12.24 | 123,701 | -0.15(-1.23%) |
Jun 04, 2015 | 12.19 | 12.46 | 12.11 | 12.39 | 144,431 | +0.19(+1.53%) |
Jun 03, 2015 | 12.50 | 12.53 | 11.89 | 12.21 | 345,599 | -0.22(-1.77%) |
Jun 02, 2015 | 12.48 | 12.94 | 12.39 | 12.43 | 310,103 | -0.22(-1.74%) |
Jun 01, 2015 | 12.26 | 12.78 | 12.14 | 12.65 | 450,264 | +0.42(+3.40%) |
May 29, 2015 | 12.28 | 12.35 | 12.07 | 12.23 | 397,407 | -0.07(-0.55%) |
May 28, 2015 | 11.98 | 12.47 | 11.88 | 12.30 | 513,742 | +0.42(+3.50%) |
May 27, 2015 | 12.45 | 12.61 | 11.71 | 11.88 | 654,104 | -0.55(-4.43%) |
May 26, 2015 | 12.67 | 12.79 | 12.27 | 12.44 | 299,459 | -0.33(-2.59%) |
May 22, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 191,321 | +0.01(+0.07%) |
May 21, 2015 | 12.94 | 13.28 | 12.72 | 12.76 | 361,576 | -0.18(-1.38%) |
May 20, 2015 | 13.86 | 13.93 | 12.91 | 12.94 | 711,202 | -0.88(-6.38%) |
May 19, 2015 | 13.94 | 14.18 | 13.61 | 13.82 | 1,075,294 | +0.16(+1.18%) |
May 18, 2015 | 13.42 | 13.75 | 13.36 | 13.66 | 387,416 | +0.24(+1.76%) |
May 15, 2015 | 13.14 | 13.44 | 12.80 | 13.42 | 543,260 | +0.30(+2.26%) |
May 14, 2015 | 13.42 | 13.49 | 13.04 | 13.13 | 306,432 | -0.24(-1.77%) |
May 13, 2015 | 13.55 | 13.64 | 13.31 | 13.36 | 144,876 | -0.14(-1.06%) |
May 12, 2015 | 13.29 | 13.79 | 13.19 | 13.51 | 304,752 | +0.14(+1.01%) |
May 11, 2015 | 13.43 | 13.79 | 13.20 | 13.37 | 524,866 | -0.81(-5.72%) |
May 08, 2015 | 14.42 | 14.76 | 14.01 | 14.18 | 209,349 | -0.19(-1.35%) |
May 07, 2015 | 13.86 | 14.89 | 13.79 | 14.38 | 388,718 | +0.73(+5.33%) |
May 06, 2015 | 13.67 | 13.95 | 13.34 | 13.65 | 280,309 | -0.03(-0.25%) |
May 05, 2015 | 14.29 | 14.38 | 13.67 | 13.68 | 359,990 | -0.64(-4.49%) |
May 04, 2015 | 14.33 | 15.05 | 14.29 | 14.33 | 617,347 | +0.04(+0.30%) |
May 01, 2015 | 14.66 | 14.66 | 13.72 | 14.28 | 467,113 | +0.22(+1.56%) |
Apr 30, 2015 | 15.95 | 15.95 | 13.69 | 14.06 | 1,001,128 | -2.68(-16.01%) |
Apr 29, 2015 | 17.05 | 17.15 | 16.68 | 16.75 | 236,517 | -0.41(-2.37%) |
Apr 28, 2015 | 16.56 | 17.18 | 16.56 | 17.15 | 197,629 | +0.57(+3.42%) |
Apr 27, 2015 | 17.79 | 17.82 | 16.52 | 16.58 | 277,670 | -1.19(-6.71%) |
Apr 24, 2015 | 17.71 | 17.96 | 17.53 | 17.78 | 159,905 | +0.03(+0.14%) |
Apr 23, 2015 | 17.57 | 17.87 | 17.51 | 17.75 | 146,057 | +0.18(+1.01%) |
Apr 22, 2015 | 17.36 | 17.71 | 17.31 | 17.57 | 102,255 | +0.15(+0.87%) |
Apr 21, 2015 | 17.62 | 17.76 | 17.36 | 17.42 | 181,859 | -0.13(-0.72%) |
Apr 20, 2015 | 17.16 | 17.60 | 17.13 | 17.55 | 167,942 | +0.43(+2.52%) |
Apr 17, 2015 | 17.77 | 17.90 | 16.92 | 17.12 | 296,468 | -0.79(-4.39%) |
Apr 16, 2015 | 18.36 | 18.36 | 17.48 | 17.90 | 379,651 | -0.52(-2.85%) |
Apr 15, 2015 | 18.06 | 18.47 | 18.01 | 18.43 | 249,277 | +0.36(+2.01%) |
Apr 14, 2015 | 18.05 | 18.09 | 17.76 | 18.06 | 305,037 | -0.03(-0.19%) |
Apr 13, 2015 | 17.28 | 18.13 | 17.16 | 18.10 | 477,923 | +0.77(+4.44%) |
Apr 10, 2015 | 18.03 | 18.06 | 17.32 | 17.33 | 538,872 | -0.74(-4.07%) |
Apr 09, 2015 | 18.74 | 18.94 | 17.55 | 18.06 | 491,455 | -0.85(-4.51%) |
Apr 08, 2015 | 18.86 | 19.08 | 18.82 | 18.92 | 452,342 | +0.02(+0.09%) |
Apr 07, 2015 | 18.88 | 19.09 | 18.88 | 18.90 | 220,340 | -0.04(-0.20%) |
Apr 06, 2015 | 18.74 | 19.17 | 18.69 | 18.94 | 149,576 | +0.03(+0.16%) |
Apr 02, 2015 | 19.21 | 18.91 | 18.91 | 18.91 | 162,939 | -0.38(-1.97%) |