Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.46 | 18.66 | 18.01 | 18.37 | 35,900 | +0.06(+0.33%) |
Jun 29, 2015 | 18.90 | 19.07 | 18.26 | 18.31 | 13,779 | -0.61(-3.22%) |
Jun 26, 2015 | 18.14 | 19.11 | 18.14 | 18.92 | 67,734 | +0.63(+3.44%) |
Jun 25, 2015 | 18.34 | 19.04 | 18.04 | 18.29 | 32,623 | -0.02(-0.11%) |
Jun 24, 2015 | 19.49 | 19.49 | 18.27 | 18.31 | 16,595 | -1.20(-6.15%) |
Jun 23, 2015 | 19.29 | 19.82 | 19.00 | 19.51 | 28,548 | -0.05(-0.26%) |
Jun 22, 2015 | 18.35 | 20.08 | 18.35 | 19.56 | 116,115 | +1.31(+7.18%) |
Jun 19, 2015 | 19.25 | 19.35 | 18.15 | 18.25 | 322,075 | -0.80(-4.20%) |
Jun 18, 2015 | 18.34 | 19.26 | 18.30 | 19.05 | 150,086 | +0.67(+3.65%) |
Jun 17, 2015 | 16.27 | 18.75 | 16.12 | 18.38 | 361,371 | +2.11(+12.97%) |
Jun 16, 2015 | 16.99 | 17.00 | 16.16 | 16.27 | 117,284 | -0.48(-2.87%) |
Jun 15, 2015 | 16.81 | 17.95 | 15.10 | 16.75 | 141,417 | +0.24(+1.45%) |
Jun 12, 2015 | 16.12 | 17.00 | 16.12 | 16.51 | 34,915 | +0.78(+4.96%) |
Jun 11, 2015 | 16.01 | 16.47 | 15.50 | 15.73 | 39,779 | -0.01(-0.06%) |
Jun 10, 2015 | 14.69 | 17.91 | 14.69 | 15.74 | 46,172 | +1.16(+7.96%) |
Jun 09, 2015 | 14.82 | 14.82 | 14.26 | 14.58 | 19,090 | -0.09(-0.61%) |
Jun 08, 2015 | 14.39 | 15.59 | 13.86 | 14.67 | 228,517 | +0.43(+3.02%) |
Jun 05, 2015 | 14.34 | 14.79 | 13.32 | 14.24 | 288,253 | -0.14(-0.97%) |
Jun 04, 2015 | 13.07 | 14.83 | 12.99 | 14.38 | 114,172 | +1.26(+9.60%) |
Jun 03, 2015 | 12.60 | 13.82 | 12.43 | 13.12 | 260,124 | +0.03(+0.23%) |
Jun 02, 2015 | 13.19 | 13.26 | 12.25 | 13.09 | 50,367 | +0.15(+1.16%) |
Jun 01, 2015 | 12.27 | 13.88 | 11.93 | 12.94 | 97,424 | +0.62(+5.03%) |
May 29, 2015 | 11.34 | 12.65 | 11.29 | 12.32 | 85,007 | +0.79(+6.85%) |
May 28, 2015 | 11.27 | 11.99 | 11.25 | 11.53 | 108,746 | +0.12(+1.05%) |
May 27, 2015 | 11.90 | 11.90 | 11.27 | 11.41 | 13,610 | -0.44(-3.71%) |
May 26, 2015 | 11.66 | 12.04 | 11.26 | 11.85 | 55,918 | +0.15(+1.28%) |
May 22, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 81,700 | -0.17(-1.43%) |
May 21, 2015 | 11.40 | 11.88 | 11.40 | 11.87 | 34,666 | +0.35(+3.04%) |
May 20, 2015 | 11.38 | 11.55 | 11.18 | 11.52 | 88,253 | +0.04(+0.35%) |
May 19, 2015 | 12.24 | 12.24 | 11.18 | 11.48 | 118,455 | -0.57(-4.73%) |
May 18, 2015 | 12.37 | 12.55 | 12.05 | 12.05 | 30,058 | -0.45(-3.60%) |
May 15, 2015 | 12.52 | 12.61 | 12.13 | 12.50 | 12,525 | +0.05(+0.40%) |
May 14, 2015 | 12.10 | 12.85 | 11.91 | 12.45 | 12,794 | +0.30(+2.51%) |
May 13, 2015 | 11.55 | 12.36 | 11.55 | 12.14 | 44,949 | +0.56(+4.88%) |
May 12, 2015 | 12.51 | 12.60 | 11.00 | 11.58 | 44,462 | -0.92(-7.36%) |
May 11, 2015 | 12.48 | 12.74 | 12.18 | 12.50 | 90,746 | +0.45(+3.73%) |
May 08, 2015 | 11.44 | 12.20 | 11.44 | 12.05 | 139,664 | +0.66(+5.75%) |
May 07, 2015 | 11.28 | 11.55 | 11.28 | 11.39 | 8,958 | +0.04(+0.40%) |
May 06, 2015 | 11.35 | 11.37 | 11.22 | 11.35 | 15,148 | +0.05(+0.44%) |
May 05, 2015 | 11.30 | 11.36 | 11.02 | 11.30 | 17,195 | +0.06(+0.53%) |
May 04, 2015 | 11.38 | 11.45 | 11.18 | 11.24 | 38,337 | -0.09(-0.79%) |
May 01, 2015 | 11.08 | 11.44 | 11.08 | 11.33 | 87,639 | +0.29(+2.63%) |
Apr 30, 2015 | 11.11 | 11.11 | 11.00 | 11.04 | 17,274 | -0.06(-0.54%) |
Apr 29, 2015 | 11.01 | 11.41 | 10.95 | 11.10 | 82,769 | +0.10(+0.87%) |
Apr 28, 2015 | 11.00 | 11.72 | 11.00 | 11.00 | 111,565 | +0.00(+0.04%) |
Apr 27, 2015 | 11.08 | 11.12 | 10.90 | 11.00 | 150,130 | -0.05(-0.45%) |
Apr 24, 2015 | 11.00 | 11.16 | 11.00 | 11.05 | 8,534 | -0.04(-0.36%) |
Apr 23, 2015 | 11.16 | 11.16 | 11.00 | 11.09 | 16,886 | +0.04(+0.36%) |
Apr 22, 2015 | 11.05 | 11.16 | 10.99 | 11.05 | 100,800 | -0.01(-0.09%) |
Apr 21, 2015 | 11.11 | 11.22 | 11.00 | 11.06 | 117,747 | -0.06(-0.58%) |
Apr 20, 2015 | 11.25 | 11.25 | 11.04 | 11.12 | 25,713 | +0.03(+0.23%) |
Apr 17, 2015 | 11.06 | 11.36 | 11.00 | 11.10 | 180,180 | -0.10(-0.89%) |