Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.76 | 10.84 | 10.13 | 10.43 | 2,210,453 | -0.15(-1.42%) |
Jun 29, 2015 | 11.00 | 11.16 | 10.53 | 10.58 | 2,448,366 | -0.72(-6.37%) |
Jun 26, 2015 | 10.91 | 11.32 | 10.79 | 11.30 | 2,375,347 | +0.41(+3.76%) |
Jun 25, 2015 | 11.28 | 11.31 | 10.88 | 10.89 | 1,841,265 | -0.36(-3.20%) |
Jun 24, 2015 | 11.86 | 11.88 | 11.18 | 11.25 | 2,003,240 | -0.60(-5.06%) |
Jun 23, 2015 | 11.29 | 11.85 | 11.29 | 11.85 | 1,860,455 | +0.56(+4.96%) |
Jun 22, 2015 | 11.26 | 11.37 | 11.05 | 11.29 | 1,058,722 | +0.12(+1.07%) |
Jun 19, 2015 | 11.49 | 11.53 | 11.16 | 11.17 | 1,771,967 | -0.29(-2.53%) |
Jun 18, 2015 | 11.23 | 11.49 | 11.06 | 11.46 | 2,208,015 | +0.31(+2.78%) |
Jun 17, 2015 | 11.35 | 11.60 | 11.01 | 11.15 | 1,762,209 | -0.26(-2.28%) |
Jun 16, 2015 | 11.33 | 11.54 | 11.14 | 11.41 | 1,190,467 | +0.06(+0.53%) |
Jun 15, 2015 | 11.50 | 11.66 | 11.21 | 11.35 | 1,545,178 | -0.32(-2.74%) |
Jun 12, 2015 | 11.51 | 11.89 | 11.40 | 11.67 | 1,663,189 | +0.42(+3.73%) |
Jun 11, 2015 | 11.58 | 11.74 | 11.15 | 11.25 | 1,459,937 | -0.34(-2.93%) |
Jun 10, 2015 | 11.79 | 11.92 | 11.45 | 11.59 | 1,528,919 | -0.02(-0.13%) |
Jun 09, 2015 | 11.30 | 11.92 | 11.29 | 11.61 | 2,201,577 | +0.32(+2.79%) |
Jun 08, 2015 | 11.65 | 11.80 | 11.25 | 11.29 | 1,440,886 | -0.38(-3.26%) |
Jun 05, 2015 | 11.88 | 12.00 | 11.54 | 11.67 | 1,774,249 | -0.33(-2.75%) |
Jun 04, 2015 | 12.28 | 12.38 | 11.89 | 12.00 | 2,103,752 | -0.40(-3.23%) |
Jun 03, 2015 | 12.15 | 12.78 | 12.07 | 12.40 | 3,275,199 | +0.19(+1.56%) |
Jun 02, 2015 | 11.76 | 12.60 | 11.68 | 12.21 | 3,292,007 | +0.48(+4.09%) |
Jun 01, 2015 | 11.16 | 11.73 | 10.66 | 11.73 | 7,161,955 | +0.55(+4.92%) |
May 29, 2015 | 11.44 | 11.47 | 11.11 | 11.18 | 3,039,049 | -0.33(-2.87%) |
May 28, 2015 | 12.16 | 12.16 | 11.01 | 11.51 | 4,636,474 | -0.78(-6.35%) |
May 27, 2015 | 12.28 | 12.42 | 12.09 | 12.29 | 1,370,796 | +0.01(+0.08%) |
May 26, 2015 | 12.64 | 12.64 | 12.13 | 12.28 | 1,794,030 | -0.45(-3.53%) |
May 22, 2015 | 12.92 | 12.73 | 12.73 | 12.73 | 1,690,700 | -0.24(-1.85%) |
May 21, 2015 | 12.61 | 13.05 | 12.61 | 12.97 | 2,089,190 | +0.36(+2.85%) |
May 20, 2015 | 13.23 | 13.23 | 12.52 | 12.61 | 2,354,830 | -0.48(-3.67%) |
May 19, 2015 | 13.75 | 13.78 | 13.00 | 13.09 | 2,033,963 | -0.63(-4.59%) |
May 18, 2015 | 13.72 | 13.78 | 13.45 | 13.72 | 1,963,751 | -0.07(-0.51%) |
May 15, 2015 | 14.08 | 14.14 | 13.67 | 13.79 | 1,922,652 | -0.38(-2.68%) |
May 14, 2015 | 14.36 | 14.74 | 14.09 | 14.17 | 1,813,194 | -0.07(-0.49%) |
May 13, 2015 | 14.16 | 14.74 | 14.14 | 14.24 | 2,300,537 | +0.08(+0.56%) |
May 12, 2015 | 14.03 | 14.20 | 13.74 | 14.16 | 2,817,850 | +0.09(+0.64%) |
May 11, 2015 | 13.97 | 14.35 | 13.94 | 14.07 | 2,537,526 | +0.14(+1.01%) |
May 08, 2015 | 13.60 | 13.99 | 13.30 | 13.93 | 2,931,697 | +0.58(+4.34%) |
May 07, 2015 | 13.44 | 13.62 | 13.03 | 13.35 | 2,366,875 | -0.19(-1.37%) |
May 06, 2015 | 14.31 | 14.45 | 13.25 | 13.54 | 3,098,808 | -0.79(-5.48%) |
May 05, 2015 | 14.41 | 14.56 | 13.96 | 14.32 | 2,606,251 | -0.01(-0.07%) |
May 04, 2015 | 14.52 | 14.74 | 14.23 | 14.33 | 3,079,575 | -0.27(-1.82%) |
May 01, 2015 | 13.73 | 14.98 | 13.44 | 14.60 | 7,614,813 | +1.71(+13.23%) |
Apr 30, 2015 | 12.99 | 13.14 | 12.60 | 12.89 | 3,137,440 | -0.21(-1.60%) |
Apr 29, 2015 | 13.20 | 13.30 | 12.91 | 13.10 | 1,934,281 | -0.14(-1.06%) |
Apr 28, 2015 | 13.45 | 13.84 | 13.18 | 13.24 | 2,040,534 | -0.16(-1.19%) |
Apr 27, 2015 | 13.09 | 13.58 | 13.04 | 13.40 | 2,674,377 | +0.36(+2.76%) |
Apr 24, 2015 | 12.94 | 13.43 | 12.90 | 13.04 | 1,275,865 | +0.10(+0.77%) |
Apr 23, 2015 | 12.94 | 13.02 | 12.35 | 12.94 | 2,940,781 | -0.34(-2.56%) |
Apr 22, 2015 | 13.17 | 13.40 | 13.05 | 13.28 | 1,656,129 | +0.17(+1.30%) |
Apr 21, 2015 | 13.52 | 13.68 | 13.08 | 13.11 | 1,296,654 | -0.42(-3.10%) |
Apr 20, 2015 | 13.51 | 13.78 | 13.45 | 13.53 | 1,406,757 | +0.08(+0.63%) |
Apr 17, 2015 | 13.19 | 13.59 | 13.16 | 13.45 | 1,838,446 | +0.11(+0.79%) |
Apr 16, 2015 | 13.62 | 13.76 | 13.29 | 13.34 | 3,352,504 | -0.24(-1.77%) |
Apr 15, 2015 | 13.74 | 13.98 | 13.57 | 13.58 | 3,809,303 | +0.09(+0.67%) |
Apr 14, 2015 | 13.37 | 13.68 | 13.32 | 13.49 | 2,982,289 | +0.12(+0.90%) |
Apr 13, 2015 | 13.46 | 13.55 | 13.21 | 13.37 | 2,832,165 | -0.12(-0.89%) |
Apr 10, 2015 | 13.84 | 13.84 | 13.37 | 13.49 | 2,135,466 | -0.17(-1.24%) |
Apr 09, 2015 | 14.12 | 14.17 | 13.28 | 13.66 | 4,504,111 | -0.63(-4.41%) |
Apr 08, 2015 | 14.53 | 14.72 | 14.13 | 14.29 | 2,546,094 | +0.03(+0.25%) |
Apr 07, 2015 | 14.53 | 14.80 | 14.23 | 14.26 | 1,631,443 | -0.32(-2.20%) |
Apr 06, 2015 | 14.00 | 14.66 | 13.96 | 14.57 | 2,245,259 | +0.54(+3.88%) |
Apr 02, 2015 | 14.02 | 14.03 | 14.03 | 14.03 | 2,825,800 | -0.09(-0.64%) |