Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.41 | 11.47 | 11.24 | 11.41 | 98,267 | +0.12(+1.06%) |
Jun 29, 2015 | 11.50 | 11.67 | 11.25 | 11.29 | 126,760 | -0.22(-1.91%) |
Jun 26, 2015 | 11.53 | 11.60 | 11.26 | 11.51 | 536,195 | +0.04(+0.35%) |
Jun 25, 2015 | 11.22 | 11.52 | 11.14 | 11.47 | 160,074 | +0.34(+3.05%) |
Jun 24, 2015 | 11.08 | 11.17 | 10.99 | 11.13 | 79,415 | +0.05(+0.45%) |
Jun 23, 2015 | 11.00 | 11.10 | 10.64 | 11.08 | 87,311 | +0.11(+1.00%) |
Jun 22, 2015 | 10.82 | 11.16 | 10.79 | 10.97 | 120,726 | +0.16(+1.48%) |
Jun 19, 2015 | 10.68 | 10.89 | 10.55 | 10.81 | 340,868 | +0.17(+1.60%) |
Jun 18, 2015 | 10.30 | 10.69 | 10.30 | 10.64 | 105,228 | +0.41(+4.01%) |
Jun 17, 2015 | 10.14 | 10.37 | 10.13 | 10.23 | 83,450 | +0.16(+1.59%) |
Jun 16, 2015 | 9.830 | 10.12 | 9.800 | 10.07 | 86,533 | +0.18(+1.82%) |
Jun 15, 2015 | 10.10 | 10.12 | 9.805 | 9.890 | 219,677 | -0.33(-3.23%) |
Jun 12, 2015 | 10.14 | 10.42 | 9.810 | 10.22 | 149,101 | +0.07(+0.69%) |
Jun 11, 2015 | 10.40 | 10.40 | 10.07 | 10.15 | 223,646 | -0.27(-2.59%) |
Jun 10, 2015 | 10.45 | 10.61 | 10.38 | 10.42 | 206,600 | -0.04(-0.38%) |
Jun 09, 2015 | 10.41 | 10.51 | 10.34 | 10.46 | 76,661 | +0.00(+0.00%) |
Jun 08, 2015 | 10.32 | 10.53 | 10.21 | 10.46 | 130,284 | +0.15(+1.45%) |
Jun 05, 2015 | 10.21 | 10.35 | 10.02 | 10.31 | 85,217 | +0.12(+1.18%) |
Jun 04, 2015 | 10.08 | 10.26 | 10.05 | 10.19 | 93,492 | +0.03(+0.30%) |
Jun 03, 2015 | 9.970 | 10.26 | 9.865 | 10.16 | 99,490 | +0.24(+2.42%) |
Jun 02, 2015 | 9.870 | 10.09 | 9.790 | 9.920 | 90,980 | +0.02(+0.20%) |
Jun 01, 2015 | 9.780 | 10.06 | 9.710 | 9.900 | 75,036 | +0.14(+1.43%) |
May 29, 2015 | 9.970 | 10.03 | 9.740 | 9.760 | 114,956 | -0.24(-2.40%) |
May 28, 2015 | 10.19 | 10.20 | 9.930 | 10.00 | 90,348 | -0.18(-1.77%) |
May 27, 2015 | 10.01 | 10.21 | 9.900 | 10.18 | 68,449 | +0.22(+2.21%) |
May 26, 2015 | 10.28 | 10.29 | 9.910 | 9.960 | 115,684 | -0.35(-3.39%) |
May 22, 2015 | 10.56 | 10.31 | 10.31 | 10.31 | 141,500 | -0.22(-2.09%) |
May 21, 2015 | 10.39 | 10.59 | 10.24 | 10.53 | 115,064 | +0.17(+1.64%) |
May 20, 2015 | 10.12 | 10.45 | 10.12 | 10.36 | 143,889 | +0.22(+2.17%) |
May 19, 2015 | 10.54 | 10.54 | 10.11 | 10.14 | 135,035 | -0.36(-3.43%) |
May 18, 2015 | 10.05 | 10.78 | 10.05 | 10.50 | 155,329 | +0.46(+4.58%) |
May 15, 2015 | 10.26 | 10.58 | 10.02 | 10.04 | 120,031 | -0.27(-2.62%) |
May 14, 2015 | 10.09 | 10.45 | 10.08 | 10.31 | 88,291 | +0.30(+3.00%) |
May 13, 2015 | 10.07 | 10.21 | 10.00 | 10.01 | 65,103 | -0.02(-0.20%) |
May 12, 2015 | 10.05 | 10.20 | 9.890 | 10.03 | 86,806 | -0.04(-0.40%) |
May 11, 2015 | 10.05 | 10.44 | 10.01 | 10.07 | 100,805 | +0.06(+0.60%) |
May 08, 2015 | 10.24 | 10.25 | 9.990 | 10.01 | 159,558 | -0.09(-0.89%) |
May 07, 2015 | 9.780 | 10.16 | 9.740 | 10.10 | 119,631 | +0.27(+2.75%) |
May 06, 2015 | 9.530 | 9.900 | 9.330 | 9.830 | 119,471 | +0.16(+1.65%) |
May 05, 2015 | 9.870 | 10.04 | 9.590 | 9.670 | 131,984 | -0.27(-2.72%) |
May 04, 2015 | 10.05 | 10.06 | 9.890 | 9.940 | 123,587 | -0.09(-0.90%) |
May 01, 2015 | 9.790 | 10.06 | 9.500 | 10.03 | 125,181 | +0.23(+2.35%) |
Apr 30, 2015 | 9.900 | 9.970 | 9.440 | 9.800 | 251,333 | -0.18(-1.80%) |
Apr 29, 2015 | 10.20 | 10.20 | 9.910 | 9.980 | 63,749 | -0.24(-2.35%) |
Apr 28, 2015 | 10.30 | 10.37 | 10.14 | 10.22 | 55,311 | -0.04(-0.39%) |
Apr 27, 2015 | 10.35 | 10.55 | 10.03 | 10.26 | 101,643 | -0.04(-0.39%) |
Apr 24, 2015 | 10.32 | 10.39 | 10.23 | 10.30 | 55,820 | +0.02(+0.19%) |
Apr 23, 2015 | 10.20 | 10.36 | 10.20 | 10.28 | 53,329 | +0.02(+0.19%) |
Apr 22, 2015 | 10.32 | 10.32 | 10.14 | 10.26 | 81,202 | -0.02(-0.19%) |
Apr 21, 2015 | 10.36 | 10.40 | 10.11 | 10.28 | 63,134 | +0.00(+0.00%) |
Apr 20, 2015 | 10.15 | 10.36 | 10.14 | 10.28 | 115,269 | +0.15(+1.48%) |
Apr 17, 2015 | 10.55 | 10.57 | 10.01 | 10.13 | 161,125 | -0.50(-4.70%) |
Apr 16, 2015 | 10.36 | 10.69 | 10.29 | 10.63 | 102,795 | +0.29(+2.80%) |
Apr 15, 2015 | 10.30 | 10.41 | 10.21 | 10.34 | 83,471 | +0.10(+0.98%) |
Apr 14, 2015 | 10.28 | 10.45 | 10.17 | 10.24 | 101,877 | -0.03(-0.29%) |
Apr 13, 2015 | 10.23 | 10.31 | 10.20 | 10.27 | 115,661 | +0.05(+0.49%) |
Apr 10, 2015 | 10.35 | 10.58 | 10.19 | 10.22 | 140,354 | -0.08(-0.78%) |
Apr 09, 2015 | 10.57 | 10.58 | 10.19 | 10.30 | 58,337 | -0.29(-2.74%) |
Apr 08, 2015 | 10.33 | 10.64 | 10.20 | 10.59 | 179,313 | +0.22(+2.12%) |
Apr 07, 2015 | 10.85 | 10.85 | 10.31 | 10.37 | 120,484 | -0.48(-4.42%) |
Apr 06, 2015 | 10.77 | 10.99 | 10.56 | 10.85 | 131,047 | +0.04(+0.37%) |
Apr 02, 2015 | 10.70 | 10.81 | 10.81 | 10.81 | 80,800 | +0.13(+1.22%) |