Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.47 | 10.49 | 10.14 | 10.21 | 205,817 | -0.13(-1.25%) |
Jun 29, 2015 | 10.73 | 10.86 | 10.34 | 10.34 | 255,746 | -0.17(-1.58%) |
Jun 26, 2015 | 10.49 | 11.08 | 10.43 | 10.51 | 2,492,331 | +0.06(+0.54%) |
Jun 25, 2015 | 10.69 | 10.69 | 10.41 | 10.45 | 436,719 | +0.14(+1.33%) |
Jun 24, 2015 | 10.30 | 10.47 | 10.24 | 10.32 | 89,815 | +0.06(+0.55%) |
Jun 23, 2015 | 10.20 | 10.38 | 10.20 | 10.26 | 145,139 | +0.02(+0.16%) |
Jun 22, 2015 | 10.57 | 10.57 | 10.20 | 10.24 | 134,104 | -0.14(-1.40%) |
Jun 19, 2015 | 10.36 | 10.52 | 10.08 | 10.39 | 701,581 | -0.06(-0.62%) |
Jun 18, 2015 | 10.53 | 10.62 | 10.26 | 10.45 | 105,401 | -0.12(-1.14%) |
Jun 17, 2015 | 10.26 | 10.75 | 10.26 | 10.57 | 242,434 | +0.42(+4.13%) |
Jun 16, 2015 | 10.19 | 10.22 | 10.01 | 10.16 | 104,762 | +0.00(+0.00%) |
Jun 15, 2015 | 10.36 | 10.36 | 9.954 | 10.16 | 112,877 | -0.20(-1.95%) |
Jun 12, 2015 | 10.38 | 10.48 | 10.29 | 10.36 | 68,800 | +0.00(+0.00%) |
Jun 11, 2015 | 10.45 | 10.45 | 10.30 | 10.36 | 56,876 | -0.03(-0.31%) |
Jun 10, 2015 | 10.44 | 10.44 | 10.32 | 10.39 | 126,423 | +0.06(+0.55%) |
Jun 09, 2015 | 10.28 | 10.40 | 10.24 | 10.33 | 54,220 | +0.09(+0.86%) |
Jun 08, 2015 | 10.32 | 10.32 | 10.14 | 10.24 | 54,925 | -0.02(-0.23%) |
Jun 05, 2015 | 10.16 | 10.28 | 10.00 | 10.27 | 74,450 | +0.12(+1.19%) |
Jun 04, 2015 | 10.41 | 10.43 | 10.01 | 10.15 | 88,812 | -0.20(-1.95%) |
Jun 03, 2015 | 10.48 | 10.48 | 10.28 | 10.35 | 103,951 | -0.04(-0.39%) |
Jun 02, 2015 | 10.24 | 10.40 | 10.12 | 10.39 | 105,917 | +0.15(+1.50%) |
Jun 01, 2015 | 9.745 | 10.28 | 9.745 | 10.24 | 165,979 | +0.57(+5.92%) |
May 29, 2015 | 9.672 | 9.672 | 9.543 | 9.664 | 27,470 | +0.00(+0.00%) |
May 28, 2015 | 9.390 | 9.672 | 9.366 | 9.664 | 63,691 | +0.30(+3.18%) |
May 27, 2015 | 9.382 | 9.559 | 9.302 | 9.366 | 69,804 | +0.03(+0.35%) |
May 26, 2015 | 9.559 | 9.563 | 9.334 | 9.334 | 45,726 | -0.23(-2.36%) |
May 22, 2015 | 9.600 | 9.559 | 9.559 | 9.559 | 64,266 | -0.02(-0.17%) |
May 21, 2015 | 9.326 | 9.672 | 9.302 | 9.576 | 58,446 | +0.29(+3.13%) |
May 20, 2015 | 9.269 | 9.406 | 9.253 | 9.285 | 38,457 | -0.06(-0.60%) |
May 19, 2015 | 9.495 | 9.592 | 9.277 | 9.342 | 47,724 | -0.19(-1.95%) |
May 18, 2015 | 9.527 | 9.527 | 9.402 | 9.527 | 39,394 | +0.03(+0.34%) |
May 15, 2015 | 9.527 | 9.632 | 9.479 | 9.495 | 24,627 | -0.12(-1.26%) |
May 14, 2015 | 9.430 | 9.664 | 9.398 | 9.616 | 44,209 | +0.20(+2.14%) |
May 13, 2015 | 9.696 | 9.696 | 9.390 | 9.414 | 66,859 | -0.14(-1.43%) |
May 12, 2015 | 9.269 | 9.672 | 9.269 | 9.551 | 87,898 | +0.17(+1.80%) |
May 11, 2015 | 8.995 | 9.422 | 8.995 | 9.382 | 91,750 | +0.39(+4.30%) |
May 08, 2015 | 9.197 | 9.229 | 8.963 | 8.995 | 74,085 | -0.04(-0.45%) |
May 07, 2015 | 9.302 | 9.374 | 9.027 | 9.036 | 102,967 | -0.27(-2.86%) |
May 06, 2015 | 9.293 | 9.414 | 9.277 | 9.302 | 49,334 | -0.02(-0.17%) |
May 05, 2015 | 9.519 | 9.713 | 9.293 | 9.318 | 37,903 | -0.19(-1.95%) |
May 04, 2015 | 9.600 | 9.874 | 9.503 | 9.503 | 53,684 | -0.17(-1.75%) |
May 01, 2015 | 9.866 | 9.866 | 9.604 | 9.672 | 56,147 | -0.01(-0.08%) |
Apr 30, 2015 | 9.785 | 9.793 | 9.600 | 9.680 | 59,098 | -0.11(-1.15%) |
Apr 29, 2015 | 9.688 | 9.793 | 9.672 | 9.793 | 33,863 | +0.02(+0.25%) |
Apr 28, 2015 | 9.753 | 9.769 | 9.632 | 9.769 | 33,192 | +0.03(+0.33%) |
Apr 27, 2015 | 9.632 | 9.753 | 9.527 | 9.737 | 73,739 | +0.10(+1.09%) |
Apr 24, 2015 | 9.858 | 9.874 | 9.600 | 9.632 | 69,453 | -0.17(-1.73%) |
Apr 23, 2015 | 9.769 | 9.914 | 9.713 | 9.801 | 56,467 | +0.01(+0.08%) |
Apr 22, 2015 | 9.914 | 9.914 | 9.672 | 9.793 | 59,340 | -0.04(-0.41%) |
Apr 21, 2015 | 9.874 | 9.914 | 9.584 | 9.833 | 62,287 | -0.03(-0.33%) |
Apr 20, 2015 | 9.648 | 9.930 | 9.632 | 9.866 | 93,262 | +0.21(+2.17%) |
Apr 17, 2015 | 9.672 | 9.890 | 9.632 | 9.656 | 63,918 | -0.09(-0.91%) |
Apr 16, 2015 | 9.833 | 9.833 | 9.713 | 9.745 | 51,303 | -0.03(-0.33%) |
Apr 15, 2015 | 9.914 | 10.04 | 9.761 | 9.777 | 106,111 | -0.14(-1.38%) |
Apr 14, 2015 | 9.971 | 10.04 | 9.672 | 9.914 | 129,044 | -0.06(-0.65%) |
Apr 13, 2015 | 9.825 | 10.02 | 9.779 | 9.979 | 93,670 | +0.13(+1.31%) |
Apr 10, 2015 | 9.842 | 9.906 | 9.729 | 9.850 | 71,540 | +0.09(+0.91%) |
Apr 09, 2015 | 9.801 | 9.914 | 9.721 | 9.761 | 74,999 | +0.02(+0.25%) |
Apr 08, 2015 | 10.02 | 10.02 | 9.512 | 9.737 | 151,886 | -0.28(-2.82%) |
Apr 07, 2015 | 9.858 | 10.13 | 9.680 | 10.02 | 239,906 | +0.16(+1.64%) |
Apr 06, 2015 | 9.269 | 10.24 | 9.269 | 9.858 | 406,519 | +0.73(+8.04%) |
Apr 02, 2015 | 8.576 | 9.124 | 9.124 | 9.124 | 252,474 | +0.59(+6.89%) |