Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.67 | 11.79 | 11.07 | 11.18 | 110,391 | -0.32(-2.78%) |
Jun 29, 2015 | 11.76 | 11.80 | 11.17 | 11.50 | 174,743 | -0.47(-3.93%) |
Jun 26, 2015 | 11.98 | 12.07 | 11.85 | 11.97 | 71,788 | -0.01(-0.08%) |
Jun 25, 2015 | 11.80 | 12.00 | 11.80 | 11.98 | 125,440 | +0.22(+1.87%) |
Jun 24, 2015 | 11.53 | 12.20 | 11.30 | 11.76 | 121,652 | +0.25(+2.17%) |
Jun 23, 2015 | 12.16 | 12.25 | 11.12 | 11.51 | 244,076 | -0.71(-5.81%) |
Jun 22, 2015 | 12.14 | 12.25 | 11.84 | 12.22 | 146,395 | +0.38(+3.21%) |
Jun 19, 2015 | 10.70 | 12.40 | 10.67 | 11.84 | 383,986 | +1.18(+11.07%) |
Jun 18, 2015 | 11.20 | 11.75 | 10.01 | 10.66 | 541,087 | -0.48(-4.31%) |
Jun 17, 2015 | 11.84 | 11.90 | 11.14 | 11.14 | 125,174 | -0.66(-5.59%) |
Jun 16, 2015 | 12.48 | 12.52 | 11.46 | 11.80 | 191,590 | -0.75(-5.98%) |
Jun 15, 2015 | 13.25 | 13.35 | 12.48 | 12.55 | 147,602 | -0.56(-4.27%) |
Jun 12, 2015 | 13.95 | 14.21 | 12.97 | 13.11 | 176,454 | -0.91(-6.49%) |
Jun 11, 2015 | 14.33 | 14.33 | 13.86 | 14.02 | 133,352 | -0.27(-1.89%) |
Jun 10, 2015 | 14.14 | 14.35 | 14.14 | 14.29 | 79,042 | +0.17(+1.20%) |
Jun 09, 2015 | 14.03 | 14.12 | 13.75 | 14.12 | 46,967 | +0.11(+0.79%) |
Jun 08, 2015 | 13.83 | 14.26 | 13.83 | 14.01 | 51,326 | +0.10(+0.72%) |
Jun 05, 2015 | 14.24 | 14.33 | 13.74 | 13.91 | 94,132 | -0.30(-2.11%) |
Jun 04, 2015 | 14.35 | 14.51 | 14.02 | 14.21 | 68,280 | -0.17(-1.18%) |
Jun 03, 2015 | 14.48 | 14.71 | 14.38 | 14.38 | 43,571 | -0.06(-0.42%) |
Jun 02, 2015 | 14.01 | 14.64 | 14.01 | 14.44 | 40,089 | +0.29(+2.05%) |
Jun 01, 2015 | 14.40 | 14.49 | 13.82 | 14.15 | 48,201 | -0.21(-1.46%) |
May 29, 2015 | 14.15 | 14.53 | 13.93 | 14.36 | 23,347 | +0.13(+0.91%) |
May 28, 2015 | 14.74 | 14.74 | 14.16 | 14.23 | 25,327 | -0.42(-2.87%) |
May 27, 2015 | 14.45 | 14.89 | 14.31 | 14.65 | 60,470 | +0.20(+1.38%) |
May 26, 2015 | 15.01 | 15.02 | 14.40 | 14.45 | 63,941 | -0.66(-4.37%) |
May 22, 2015 | 15.31 | 15.11 | 15.11 | 15.11 | 48,500 | -0.23(-1.50%) |
May 21, 2015 | 15.15 | 15.40 | 14.71 | 15.34 | 76,685 | +0.11(+0.72%) |
May 20, 2015 | 14.20 | 15.32 | 13.88 | 15.23 | 123,097 | +0.89(+6.21%) |
May 19, 2015 | 14.80 | 14.91 | 14.25 | 14.34 | 100,341 | -0.53(-3.56%) |
May 18, 2015 | 14.73 | 14.91 | 14.37 | 14.87 | 80,147 | +0.15(+1.02%) |
May 15, 2015 | 13.50 | 14.79 | 13.47 | 14.72 | 123,098 | +0.23(+1.59%) |
May 14, 2015 | 14.57 | 14.57 | 14.16 | 14.49 | 38,047 | +0.06(+0.42%) |
May 13, 2015 | 14.44 | 14.47 | 13.64 | 14.43 | 38,750 | +0.08(+0.56%) |
May 12, 2015 | 13.60 | 14.39 | 13.60 | 14.35 | 81,110 | +0.73(+5.36%) |
May 11, 2015 | 14.02 | 14.22 | 13.50 | 13.62 | 70,401 | -0.44(-3.13%) |
May 08, 2015 | 14.60 | 14.68 | 13.98 | 14.06 | 50,582 | -0.50(-3.43%) |
May 07, 2015 | 14.10 | 14.73 | 14.10 | 14.56 | 68,036 | +0.51(+3.63%) |
May 06, 2015 | 13.20 | 14.20 | 13.20 | 14.05 | 90,273 | +0.75(+5.64%) |
May 05, 2015 | 13.50 | 13.65 | 13.10 | 13.30 | 85,607 | -0.47(-3.41%) |
May 04, 2015 | 14.12 | 14.29 | 13.50 | 13.77 | 133,522 | -0.56(-3.91%) |
May 01, 2015 | 14.18 | 14.42 | 14.10 | 14.33 | 78,479 | +0.12(+0.84%) |
Apr 30, 2015 | 14.50 | 14.50 | 14.14 | 14.21 | 57,922 | -0.34(-2.34%) |
Apr 29, 2015 | 14.63 | 14.86 | 14.30 | 14.55 | 55,966 | -0.21(-1.42%) |
Apr 28, 2015 | 15.92 | 15.92 | 14.60 | 14.76 | 75,401 | -1.22(-7.63%) |
Apr 27, 2015 | 15.87 | 16.03 | 15.53 | 15.98 | 75,465 | +0.11(+0.69%) |
Apr 24, 2015 | 16.11 | 16.13 | 15.59 | 15.87 | 95,878 | -0.30(-1.86%) |
Apr 23, 2015 | 16.03 | 16.18 | 15.90 | 16.17 | 42,630 | +0.06(+0.34%) |
Apr 22, 2015 | 16.08 | 16.23 | 15.75 | 16.11 | 71,988 | -0.03(-0.15%) |
Apr 21, 2015 | 16.26 | 16.26 | 15.89 | 16.14 | 50,174 | -0.02(-0.12%) |
Apr 20, 2015 | 15.76 | 16.18 | 15.59 | 16.16 | 231,114 | +0.40(+2.54%) |
Apr 17, 2015 | 15.65 | 15.76 | 15.40 | 15.76 | 84,454 | +0.05(+0.32%) |
Apr 16, 2015 | 15.64 | 15.76 | 15.40 | 15.71 | 50,994 | -0.05(-0.32%) |
Apr 15, 2015 | 15.38 | 15.77 | 15.22 | 15.76 | 121,737 | +0.56(+3.68%) |
Apr 14, 2015 | 15.25 | 15.25 | 15.09 | 15.20 | 76,735 | -0.09(-0.59%) |
Apr 13, 2015 | 14.72 | 15.37 | 14.72 | 15.29 | 152,645 | +0.64(+4.37%) |
Apr 10, 2015 | 14.69 | 14.75 | 14.51 | 14.65 | 59,760 | -0.04(-0.27%) |
Apr 09, 2015 | 14.87 | 15.15 | 14.47 | 14.69 | 108,966 | -0.21(-1.41%) |
Apr 08, 2015 | 14.54 | 14.99 | 14.54 | 14.90 | 86,955 | +0.41(+2.83%) |
Apr 07, 2015 | 14.21 | 14.78 | 14.15 | 14.49 | 188,029 | +0.40(+2.84%) |
Apr 06, 2015 | 13.29 | 14.19 | 13.10 | 14.09 | 203,174 | +0.80(+6.02%) |
Apr 02, 2015 | 13.30 | 13.29 | 13.29 | 13.29 | 161,700 | -0.11(-0.82%) |