Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.20 | 10.20 | 10.01 | 10.07 | 40,045 | -0.08(-0.77%) |
Jun 29, 2015 | 10.31 | 10.40 | 10.12 | 10.15 | 64,190 | -0.28(-2.71%) |
Jun 26, 2015 | 10.52 | 10.67 | 10.43 | 10.43 | 59,397 | -0.23(-2.20%) |
Jun 25, 2015 | 10.93 | 10.94 | 10.65 | 10.66 | 41,491 | -0.27(-2.47%) |
Jun 24, 2015 | 10.90 | 10.97 | 10.76 | 10.93 | 40,392 | +0.07(+0.66%) |
Jun 23, 2015 | 10.78 | 10.91 | 10.68 | 10.86 | 38,087 | +0.08(+0.78%) |
Jun 22, 2015 | 10.87 | 10.92 | 10.74 | 10.78 | 35,839 | -0.03(-0.28%) |
Jun 19, 2015 | 11.08 | 11.08 | 10.61 | 10.81 | 67,867 | -0.17(-1.53%) |
Jun 18, 2015 | 11.15 | 11.26 | 10.98 | 10.98 | 56,808 | -0.14(-1.30%) |
Jun 17, 2015 | 11.11 | 11.14 | 11.00 | 11.12 | 35,137 | +0.01(+0.05%) |
Jun 16, 2015 | 11.12 | 11.20 | 11.02 | 11.11 | 67,602 | -0.07(-0.59%) |
Jun 15, 2015 | 11.01 | 11.18 | 10.92 | 11.18 | 58,692 | +0.13(+1.14%) |
Jun 12, 2015 | 11.07 | 11.21 | 11.01 | 11.05 | 53,682 | +0.02(+0.16%) |
Jun 11, 2015 | 11.44 | 11.64 | 10.96 | 11.04 | 97,958 | -0.24(-2.13%) |
Jun 10, 2015 | 10.95 | 11.39 | 10.86 | 11.28 | 137,909 | +0.34(+3.13%) |
Jun 09, 2015 | 10.49 | 10.96 | 10.49 | 10.93 | 75,863 | +0.41(+3.88%) |
Jun 08, 2015 | 10.78 | 10.78 | 10.45 | 10.52 | 76,290 | -0.28(-2.61%) |
Jun 05, 2015 | 10.85 | 10.96 | 10.80 | 10.81 | 69,855 | -0.07(-0.61%) |
Jun 04, 2015 | 10.95 | 11.00 | 10.83 | 10.87 | 57,053 | -0.09(-0.82%) |
Jun 03, 2015 | 10.89 | 11.10 | 10.84 | 10.96 | 73,397 | +0.13(+1.16%) |
Jun 02, 2015 | 10.50 | 10.88 | 10.50 | 10.84 | 122,384 | +0.32(+3.07%) |
Jun 01, 2015 | 10.63 | 10.68 | 10.38 | 10.51 | 63,386 | -0.12(-1.17%) |
May 29, 2015 | 10.77 | 10.77 | 10.61 | 10.64 | 67,939 | -0.11(-1.05%) |
May 28, 2015 | 10.87 | 10.87 | 10.69 | 10.75 | 67,289 | -0.14(-1.30%) |
May 27, 2015 | 10.83 | 10.92 | 10.74 | 10.89 | 41,326 | +0.08(+0.79%) |
May 26, 2015 | 10.76 | 10.84 | 10.48 | 10.81 | 129,223 | +0.05(+0.42%) |
May 22, 2015 | 11.14 | 10.76 | 10.76 | 10.76 | 130,095 | -0.37(-3.31%) |
May 21, 2015 | 11.03 | 11.38 | 11.03 | 11.13 | 141,943 | +0.06(+0.56%) |
May 20, 2015 | 10.87 | 11.27 | 10.85 | 11.07 | 139,127 | +0.21(+1.93%) |
May 19, 2015 | 11.04 | 11.06 | 10.73 | 10.86 | 103,716 | -0.18(-1.59%) |
May 18, 2015 | 11.31 | 11.31 | 10.90 | 11.04 | 98,238 | -0.24(-2.16%) |
May 15, 2015 | 11.61 | 11.61 | 11.23 | 11.28 | 74,325 | -0.36(-3.07%) |
May 14, 2015 | 11.38 | 11.72 | 11.32 | 11.64 | 99,239 | +0.29(+2.60%) |
May 13, 2015 | 11.19 | 11.39 | 11.19 | 11.34 | 46,137 | +0.18(+1.57%) |
May 12, 2015 | 11.38 | 11.38 | 11.11 | 11.17 | 86,824 | -0.25(-2.18%) |
May 11, 2015 | 11.27 | 11.57 | 11.27 | 11.42 | 74,415 | +0.11(+1.00%) |
May 08, 2015 | 11.62 | 11.62 | 11.18 | 11.30 | 78,876 | -0.23(-2.01%) |
May 07, 2015 | 11.19 | 11.83 | 10.93 | 11.53 | 515,130 | +0.15(+1.29%) |
May 06, 2015 | 11.34 | 11.44 | 11.26 | 11.39 | 93,845 | +0.02(+0.15%) |
May 05, 2015 | 11.38 | 11.41 | 11.30 | 11.37 | 37,134 | -0.01(-0.05%) |
May 04, 2015 | 11.27 | 11.43 | 11.27 | 11.38 | 64,233 | +0.11(+0.96%) |
May 01, 2015 | 11.51 | 11.56 | 11.21 | 11.27 | 65,464 | -0.15(-1.34%) |
Apr 30, 2015 | 11.50 | 11.61 | 11.28 | 11.42 | 69,091 | -0.18(-1.56%) |
Apr 29, 2015 | 11.56 | 11.70 | 11.56 | 11.60 | 79,804 | -0.08(-0.73%) |
Apr 28, 2015 | 11.70 | 11.70 | 11.54 | 11.69 | 56,041 | +0.01(+0.05%) |
Apr 27, 2015 | 11.65 | 11.81 | 11.59 | 11.68 | 52,534 | +0.08(+0.68%) |
Apr 24, 2015 | 11.85 | 11.85 | 11.51 | 11.60 | 46,089 | -0.25(-2.10%) |
Apr 23, 2015 | 11.76 | 11.87 | 11.68 | 11.85 | 96,413 | +0.12(+1.01%) |
Apr 22, 2015 | 11.69 | 11.78 | 11.62 | 11.73 | 71,827 | +0.04(+0.34%) |
Apr 21, 2015 | 11.58 | 11.69 | 11.51 | 11.69 | 60,373 | +0.12(+1.08%) |
Apr 20, 2015 | 11.56 | 11.74 | 11.47 | 11.57 | 128,005 | +0.06(+0.49%) |
Apr 17, 2015 | 11.59 | 11.72 | 11.44 | 11.51 | 87,476 | -0.11(-0.97%) |
Apr 16, 2015 | 11.53 | 11.73 | 11.53 | 11.62 | 24,275 | +0.12(+1.08%) |
Apr 15, 2015 | 11.47 | 11.62 | 11.44 | 11.50 | 32,887 | -0.03(-0.25%) |
Apr 14, 2015 | 11.71 | 11.72 | 11.49 | 11.53 | 18,338 | -0.14(-1.21%) |
Apr 13, 2015 | 11.57 | 11.74 | 11.53 | 11.67 | 33,219 | +0.14(+1.23%) |
Apr 10, 2015 | 11.53 | 11.68 | 11.46 | 11.53 | 36,717 | -0.05(-0.39%) |
Apr 09, 2015 | 11.61 | 11.75 | 11.48 | 11.57 | 132,324 | +0.01(+0.05%) |
Apr 08, 2015 | 11.67 | 11.72 | 11.54 | 11.57 | 71,240 | +0.01(+0.10%) |
Apr 07, 2015 | 11.68 | 11.73 | 11.56 | 11.56 | 53,452 | -0.06(-0.49%) |
Apr 06, 2015 | 11.39 | 11.79 | 11.39 | 11.61 | 188,885 | +0.22(+1.89%) |
Apr 02, 2015 | 11.61 | 11.40 | 11.40 | 11.40 | 70,255 | -0.19(-1.61%) |