Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.45 | 11.53 | 11.25 | 11.28 | 366,662 | -0.05(-0.44%) |
Jun 29, 2015 | 11.49 | 11.52 | 11.25 | 11.33 | 303,564 | -0.19(-1.64%) |
Jun 26, 2015 | 11.65 | 11.69 | 11.48 | 11.52 | 1,640,079 | -0.13(-1.13%) |
Jun 25, 2015 | 11.61 | 11.68 | 11.53 | 11.65 | 915,783 | +0.12(+1.07%) |
Jun 24, 2015 | 11.54 | 11.59 | 11.50 | 11.53 | 508,194 | +0.04(+0.36%) |
Jun 23, 2015 | 11.43 | 11.51 | 11.43 | 11.49 | 374,690 | +0.06(+0.50%) |
Jun 22, 2015 | 11.32 | 11.45 | 11.32 | 11.43 | 405,420 | +0.11(+1.01%) |
Jun 19, 2015 | 11.03 | 11.36 | 11.03 | 11.31 | 604,134 | +0.24(+2.15%) |
Jun 18, 2015 | 11.09 | 11.16 | 11.01 | 11.08 | 254,462 | -0.01(-0.07%) |
Jun 17, 2015 | 11.26 | 11.26 | 11.04 | 11.09 | 233,817 | -0.10(-0.88%) |
Jun 16, 2015 | 11.09 | 11.19 | 11.08 | 11.18 | 237,181 | +0.05(+0.44%) |
Jun 15, 2015 | 11.14 | 11.27 | 11.02 | 11.13 | 182,565 | -0.07(-0.59%) |
Jun 12, 2015 | 11.03 | 11.24 | 11.02 | 11.20 | 242,954 | -0.02(-0.22%) |
Jun 11, 2015 | 11.30 | 11.35 | 11.20 | 11.22 | 219,961 | -0.11(-0.94%) |
Jun 10, 2015 | 11.29 | 11.36 | 11.25 | 11.33 | 540,321 | +0.09(+0.80%) |
Jun 09, 2015 | 11.33 | 11.34 | 11.15 | 11.24 | 230,517 | -0.07(-0.65%) |
Jun 08, 2015 | 11.24 | 11.36 | 11.18 | 11.31 | 249,540 | +0.07(+0.58%) |
Jun 05, 2015 | 11.20 | 11.30 | 11.12 | 11.25 | 240,907 | +0.12(+1.11%) |
Jun 04, 2015 | 11.03 | 11.17 | 10.99 | 11.13 | 339,299 | +0.08(+0.74%) |
Jun 03, 2015 | 10.91 | 11.06 | 10.84 | 11.04 | 483,067 | +0.19(+1.74%) |
Jun 02, 2015 | 10.50 | 10.86 | 10.48 | 10.86 | 287,150 | +0.28(+2.64%) |
Jun 01, 2015 | 10.88 | 10.88 | 10.49 | 10.58 | 346,463 | -0.07(-0.62%) |
May 29, 2015 | 10.83 | 10.84 | 10.61 | 10.64 | 556,092 | -0.21(-1.89%) |
May 28, 2015 | 10.88 | 10.92 | 10.70 | 10.85 | 241,560 | -0.22(-2.00%) |
May 27, 2015 | 11.04 | 11.10 | 10.90 | 11.07 | 250,030 | +0.09(+0.82%) |
May 26, 2015 | 11.10 | 11.10 | 10.96 | 10.98 | 128,117 | -0.12(-1.11%) |
May 22, 2015 | 10.87 | 11.10 | 11.10 | 11.10 | 273,853 | +0.16(+1.42%) |
May 21, 2015 | 10.88 | 10.99 | 10.83 | 10.95 | 158,818 | +0.11(+1.06%) |
May 20, 2015 | 10.91 | 10.91 | 10.72 | 10.83 | 129,374 | -0.04(-0.38%) |
May 19, 2015 | 10.91 | 10.94 | 10.87 | 10.87 | 224,043 | -0.06(-0.53%) |
May 18, 2015 | 10.91 | 10.97 | 10.83 | 10.93 | 216,641 | +0.02(+0.15%) |
May 15, 2015 | 10.92 | 10.95 | 10.83 | 10.91 | 101,439 | +0.01(+0.08%) |
May 14, 2015 | 10.88 | 10.94 | 10.85 | 10.90 | 221,716 | +0.08(+0.76%) |
May 13, 2015 | 10.72 | 10.83 | 10.65 | 10.82 | 239,822 | +0.14(+1.30%) |
May 12, 2015 | 10.67 | 10.76 | 10.50 | 10.68 | 122,945 | -0.07(-0.69%) |
May 11, 2015 | 10.67 | 10.80 | 10.67 | 10.76 | 252,024 | +0.11(+1.08%) |
May 08, 2015 | 10.66 | 10.72 | 10.55 | 10.64 | 211,791 | +0.04(+0.39%) |
May 07, 2015 | 10.58 | 10.60 | 10.54 | 10.60 | 124,029 | +0.04(+0.39%) |
May 06, 2015 | 10.57 | 10.58 | 10.45 | 10.56 | 197,041 | +0.09(+0.86%) |
May 05, 2015 | 10.44 | 10.55 | 10.32 | 10.47 | 126,100 | -0.03(-0.31%) |
May 04, 2015 | 10.35 | 10.58 | 10.32 | 10.50 | 112,401 | +0.20(+1.91%) |
May 01, 2015 | 10.30 | 10.33 | 10.12 | 10.31 | 191,111 | +0.13(+1.29%) |
Apr 30, 2015 | 10.40 | 10.45 | 10.13 | 10.17 | 200,528 | -0.25(-2.36%) |
Apr 29, 2015 | 10.35 | 10.46 | 10.33 | 10.42 | 95,135 | +0.06(+0.55%) |
Apr 28, 2015 | 10.31 | 10.41 | 10.29 | 10.36 | 128,946 | +0.07(+0.72%) |
Apr 27, 2015 | 10.30 | 10.41 | 10.16 | 10.29 | 98,952 | +0.04(+0.40%) |
Apr 24, 2015 | 10.26 | 10.33 | 10.25 | 10.25 | 81,735 | -0.03(-0.32%) |
Apr 23, 2015 | 10.36 | 10.40 | 10.26 | 10.28 | 86,875 | -0.12(-1.18%) |
Apr 22, 2015 | 10.46 | 10.46 | 10.33 | 10.40 | 192,677 | -0.05(-0.47%) |
Apr 21, 2015 | 10.43 | 10.54 | 10.36 | 10.45 | 116,494 | +0.04(+0.39%) |
Apr 20, 2015 | 10.13 | 10.42 | 10.13 | 10.41 | 101,491 | +0.30(+2.92%) |
Apr 17, 2015 | 10.21 | 10.30 | 10.05 | 10.12 | 95,380 | -0.16(-1.60%) |
Apr 16, 2015 | 10.26 | 10.33 | 10.20 | 10.28 | 94,510 | -0.02(-0.16%) |
Apr 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 118,696 | +0.21(+2.03%) |
Apr 14, 2015 | 10.06 | 10.13 | 9.900 | 10.09 | 56,146 | +0.04(+0.41%) |
Apr 13, 2015 | 9.961 | 10.05 | 9.953 | 10.05 | 107,454 | +0.05(+0.49%) |
Apr 10, 2015 | 10.03 | 10.10 | 9.986 | 10.00 | 59,254 | -0.04(-0.41%) |
Apr 09, 2015 | 10.03 | 10.09 | 9.879 | 10.04 | 51,913 | -0.02(-0.24%) |
Apr 08, 2015 | 10.04 | 10.15 | 10.03 | 10.07 | 90,800 | +0.01(+0.08%) |
Apr 07, 2015 | 10.03 | 10.16 | 10.01 | 10.06 | 199,129 | -0.02(-0.24%) |
Apr 06, 2015 | 10.02 | 10.14 | 9.969 | 10.08 | 174,574 | -0.01(-0.08%) |
Apr 02, 2015 | 9.953 | 10.09 | 10.09 | 10.09 | 247,041 | +0.02(+0.24%) |