Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.81 | 17.83 | 16.72 | 17.62 | 783,167 | +1.05(+6.34%) |
Jun 29, 2015 | 16.65 | 17.43 | 16.50 | 16.57 | 583,131 | -0.33(-1.95%) |
Jun 26, 2015 | 17.68 | 17.78 | 16.52 | 16.90 | 4,417,513 | -0.56(-3.21%) |
Jun 25, 2015 | 16.89 | 17.60 | 16.75 | 17.46 | 780,970 | +0.67(+3.99%) |
Jun 24, 2015 | 16.67 | 17.80 | 16.67 | 16.79 | 1,107,833 | +0.03(+0.18%) |
Jun 23, 2015 | 16.77 | 17.30 | 16.21 | 16.76 | 745,372 | -0.06(-0.36%) |
Jun 22, 2015 | 14.67 | 17.05 | 14.56 | 16.82 | 1,892,659 | +2.73(+19.38%) |
Jun 19, 2015 | 13.88 | 14.15 | 13.52 | 14.09 | 330,018 | +0.20(+1.44%) |
Jun 18, 2015 | 14.33 | 14.70 | 13.80 | 13.89 | 389,382 | -0.40(-2.80%) |
Jun 17, 2015 | 14.42 | 14.56 | 13.96 | 14.29 | 282,067 | -0.01(-0.07%) |
Jun 16, 2015 | 15.00 | 15.39 | 14.25 | 14.30 | 296,125 | -0.68(-4.54%) |
Jun 15, 2015 | 14.11 | 15.04 | 13.99 | 14.98 | 464,961 | +0.86(+6.09%) |
Jun 12, 2015 | 14.25 | 14.45 | 13.94 | 14.12 | 265,134 | -0.25(-1.74%) |
Jun 11, 2015 | 14.21 | 14.55 | 13.91 | 14.37 | 295,140 | +0.16(+1.13%) |
Jun 10, 2015 | 14.48 | 14.65 | 14.19 | 14.21 | 259,220 | -0.19(-1.32%) |
Jun 09, 2015 | 15.09 | 15.23 | 14.02 | 14.40 | 359,085 | -0.63(-4.19%) |
Jun 08, 2015 | 15.72 | 16.50 | 15.00 | 15.03 | 808,481 | -0.69(-4.39%) |
Jun 05, 2015 | 13.97 | 15.79 | 13.91 | 15.72 | 1,053,820 | +1.79(+12.85%) |
Jun 04, 2015 | 13.76 | 14.17 | 13.53 | 13.93 | 314,144 | +0.14(+1.02%) |
Jun 03, 2015 | 13.71 | 14.15 | 13.61 | 13.79 | 337,437 | +0.01(+0.07%) |
Jun 02, 2015 | 13.36 | 13.80 | 12.80 | 13.78 | 284,835 | +0.48(+3.61%) |
Jun 01, 2015 | 13.83 | 14.03 | 13.12 | 13.30 | 475,698 | -0.49(-3.55%) |
May 29, 2015 | 13.90 | 14.50 | 13.77 | 13.79 | 886,437 | -0.01(-0.07%) |
May 28, 2015 | 13.25 | 14.00 | 13.22 | 13.80 | 1,570,624 | +0.76(+5.83%) |
May 27, 2015 | 12.99 | 12.99 | 12.87 | 13.04 | 279,924 | +0.13(+1.01%) |
May 26, 2015 | 12.83 | 13.21 | 12.75 | 12.91 | 278,385 | -0.03(-0.23%) |
May 22, 2015 | 13.15 | 12.94 | 12.94 | 12.94 | 281,700 | -0.27(-2.04%) |
May 21, 2015 | 13.70 | 13.79 | 13.01 | 13.21 | 382,919 | -0.43(-3.15%) |
May 20, 2015 | 13.53 | 13.77 | 13.21 | 13.64 | 345,457 | +0.09(+0.66%) |
May 19, 2015 | 14.30 | 14.30 | 13.34 | 13.55 | 534,698 | -0.65(-4.58%) |
May 18, 2015 | 13.48 | 14.24 | 13.00 | 14.20 | 876,534 | +1.19(+9.15%) |
May 15, 2015 | 13.41 | 15.00 | 12.48 | 13.01 | 2,675,315 | +1.51(+13.13%) |
May 14, 2015 | 11.37 | 11.77 | 11.20 | 11.50 | 347,792 | +0.15(+1.32%) |
May 13, 2015 | 11.72 | 11.78 | 11.17 | 11.35 | 277,838 | -0.41(-3.49%) |
May 12, 2015 | 11.61 | 11.76 | 10.93 | 11.76 | 386,285 | +0.11(+0.94%) |
May 11, 2015 | 12.31 | 12.34 | 11.38 | 11.65 | 371,738 | -0.70(-5.67%) |
May 08, 2015 | 11.39 | 12.43 | 11.35 | 12.35 | 620,746 | +1.07(+9.49%) |
May 07, 2015 | 10.85 | 11.40 | 10.47 | 11.28 | 513,289 | +0.31(+2.83%) |
May 06, 2015 | 10.58 | 11.69 | 10.45 | 10.97 | 594,151 | +0.56(+5.38%) |
May 05, 2015 | 10.62 | 10.70 | 10.05 | 10.41 | 314,603 | -0.31(-2.89%) |
May 04, 2015 | 11.35 | 11.94 | 10.14 | 10.72 | 1,385,103 | +0.37(+3.57%) |
May 01, 2015 | 9.090 | 10.38 | 9.040 | 10.35 | 456,306 | +1.33(+14.75%) |
Apr 30, 2015 | 9.100 | 9.580 | 8.950 | 9.020 | 278,771 | -0.12(-1.31%) |
Apr 29, 2015 | 8.870 | 9.420 | 8.642 | 9.140 | 338,404 | +0.19(+2.12%) |
Apr 28, 2015 | 9.310 | 9.410 | 8.150 | 8.950 | 603,585 | -0.41(-4.38%) |
Apr 27, 2015 | 10.55 | 10.55 | 9.210 | 9.360 | 452,078 | -1.16(-11.03%) |
Apr 24, 2015 | 10.70 | 10.77 | 10.42 | 10.52 | 153,149 | -0.15(-1.41%) |
Apr 23, 2015 | 10.34 | 10.68 | 10.23 | 10.67 | 206,038 | +0.31(+2.99%) |
Apr 22, 2015 | 10.64 | 11.06 | 10.35 | 10.36 | 241,960 | -0.43(-3.99%) |
Apr 21, 2015 | 11.17 | 11.25 | 10.66 | 10.79 | 218,941 | -0.27(-2.44%) |
Apr 20, 2015 | 11.35 | 11.50 | 10.60 | 11.06 | 268,290 | -0.25(-2.21%) |
Apr 17, 2015 | 11.20 | 11.43 | 11.08 | 11.31 | 223,784 | +0.16(+1.43%) |
Apr 16, 2015 | 11.54 | 11.73 | 11.11 | 11.15 | 239,482 | -0.46(-3.96%) |
Apr 15, 2015 | 11.99 | 12.15 | 11.45 | 11.61 | 243,062 | -0.31(-2.60%) |
Apr 14, 2015 | 12.11 | 12.11 | 11.77 | 11.92 | 152,732 | -0.11(-0.91%) |
Apr 13, 2015 | 11.79 | 12.25 | 11.79 | 12.03 | 161,581 | +0.24(+2.04%) |
Apr 10, 2015 | 11.93 | 12.15 | 11.73 | 11.79 | 127,327 | -0.14(-1.17%) |
Apr 09, 2015 | 11.98 | 12.17 | 11.63 | 11.93 | 228,069 | -0.03(-0.25%) |
Apr 08, 2015 | 11.27 | 12.02 | 11.27 | 11.96 | 303,359 | +0.68(+6.03%) |
Apr 07, 2015 | 11.60 | 12.00 | 11.25 | 11.28 | 255,271 | -0.38(-3.26%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.37 | 11.66 | 331,141 | -0.34(-2.83%) |
Apr 02, 2015 | 11.44 | 12.00 | 12.00 | 12.00 | 548,000 | +0.61(+5.36%) |