Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.86 | 10.92 | 10.69 | 10.80 | 1,387,057 | +0.14(+1.30%) |
Jun 29, 2015 | 10.51 | 10.76 | 10.48 | 10.66 | 919,419 | +0.11(+1.07%) |
Jun 26, 2015 | 10.42 | 10.69 | 10.24 | 10.55 | 939,385 | +0.05(+0.45%) |
Jun 25, 2015 | 10.80 | 10.91 | 10.43 | 10.50 | 1,449,340 | -0.28(-2.57%) |
Jun 24, 2015 | 10.70 | 10.82 | 10.70 | 10.78 | 360,588 | +0.04(+0.40%) |
Jun 23, 2015 | 10.80 | 10.85 | 10.43 | 10.73 | 1,023,996 | +0.00(+0.04%) |
Jun 22, 2015 | 10.80 | 11.00 | 10.71 | 10.73 | 883,495 | -0.11(-1.04%) |
Jun 19, 2015 | 10.93 | 11.11 | 10.71 | 10.84 | 1,520,921 | -0.23(-2.07%) |
Jun 18, 2015 | 11.14 | 11.27 | 11.01 | 11.07 | 561,047 | -0.13(-1.16%) |
Jun 17, 2015 | 11.42 | 11.53 | 10.98 | 11.20 | 782,208 | -0.16(-1.41%) |
Jun 16, 2015 | 11.23 | 11.61 | 11.19 | 11.36 | 702,664 | +0.00(+0.00%) |
Jun 15, 2015 | 11.38 | 11.59 | 11.20 | 11.36 | 626,499 | -0.08(-0.68%) |
Jun 12, 2015 | 11.52 | 11.73 | 11.41 | 11.44 | 611,752 | -0.25(-2.11%) |
Jun 11, 2015 | 11.73 | 11.88 | 11.36 | 11.69 | 1,591,878 | -0.05(-0.41%) |
Jun 10, 2015 | 12.17 | 12.28 | 11.47 | 11.73 | 1,407,811 | -0.47(-3.86%) |
Jun 09, 2015 | 12.46 | 12.58 | 12.12 | 12.20 | 404,509 | -0.26(-2.05%) |
Jun 08, 2015 | 12.59 | 12.94 | 12.40 | 12.46 | 548,534 | -0.26(-2.07%) |
Jun 05, 2015 | 12.78 | 12.78 | 12.50 | 12.72 | 506,036 | +0.00(+0.00%) |
Jun 04, 2015 | 13.03 | 13.03 | 12.58 | 12.72 | 418,077 | -0.32(-2.49%) |
Jun 03, 2015 | 13.24 | 13.37 | 12.98 | 13.05 | 432,874 | -0.16(-1.18%) |
Jun 02, 2015 | 13.11 | 13.27 | 13.01 | 13.20 | 514,295 | +0.09(+0.66%) |
Jun 01, 2015 | 12.91 | 13.24 | 12.88 | 13.12 | 458,944 | +0.14(+1.10%) |
May 29, 2015 | 12.83 | 13.12 | 12.58 | 12.97 | 513,840 | +0.11(+0.84%) |
May 28, 2015 | 12.74 | 12.91 | 12.66 | 12.87 | 459,564 | +0.13(+1.05%) |
May 27, 2015 | 12.75 | 12.98 | 12.64 | 12.73 | 638,814 | +0.03(+0.27%) |
May 26, 2015 | 13.18 | 13.24 | 12.48 | 12.70 | 1,080,752 | -0.58(-4.33%) |
May 22, 2015 | 13.48 | 13.27 | 13.27 | 13.27 | 491,863 | -0.20(-1.51%) |
May 21, 2015 | 13.63 | 13.86 | 13.43 | 13.48 | 352,752 | -0.12(-0.86%) |
May 20, 2015 | 13.79 | 13.94 | 13.48 | 13.59 | 318,259 | -0.24(-1.72%) |
May 19, 2015 | 13.93 | 14.07 | 13.81 | 13.83 | 506,177 | -0.14(-1.02%) |
May 18, 2015 | 14.13 | 14.13 | 13.79 | 13.97 | 387,617 | -0.14(-0.98%) |
May 15, 2015 | 14.15 | 14.15 | 13.80 | 14.11 | 325,570 | +0.19(+1.37%) |
May 14, 2015 | 13.84 | 14.06 | 13.76 | 13.92 | 360,461 | +0.15(+1.07%) |
May 13, 2015 | 13.79 | 13.94 | 13.70 | 13.78 | 430,338 | +0.01(+0.06%) |
May 12, 2015 | 13.82 | 14.17 | 13.71 | 13.77 | 403,811 | -0.01(-0.06%) |
May 11, 2015 | 13.58 | 13.89 | 13.52 | 13.78 | 426,548 | +0.20(+1.50%) |
May 08, 2015 | 13.79 | 13.96 | 13.48 | 13.57 | 748,707 | -0.14(-1.04%) |
May 07, 2015 | 13.99 | 14.05 | 13.62 | 13.71 | 731,443 | -0.39(-2.76%) |
May 06, 2015 | 14.39 | 14.53 | 13.85 | 14.10 | 543,259 | -0.24(-1.65%) |
May 05, 2015 | 14.60 | 14.71 | 14.34 | 14.34 | 463,760 | -0.18(-1.26%) |
May 04, 2015 | 14.57 | 14.71 | 14.35 | 14.52 | 630,274 | +0.02(+0.12%) |
May 01, 2015 | 14.59 | 14.71 | 14.33 | 14.51 | 885,181 | -0.11(-0.78%) |
Apr 30, 2015 | 14.67 | 14.72 | 14.19 | 14.62 | 950,394 | +0.08(+0.55%) |
Apr 29, 2015 | 13.99 | 14.66 | 13.98 | 14.54 | 598,024 | +0.54(+3.85%) |
Apr 28, 2015 | 13.93 | 14.16 | 13.87 | 14.00 | 602,190 | +0.06(+0.43%) |
Apr 27, 2015 | 13.89 | 14.04 | 13.79 | 13.94 | 435,148 | +0.17(+1.23%) |
Apr 24, 2015 | 13.91 | 14.20 | 13.68 | 13.77 | 805,350 | -0.21(-1.52%) |
Apr 23, 2015 | 13.96 | 14.16 | 13.81 | 13.98 | 527,582 | +0.11(+0.83%) |
Apr 22, 2015 | 13.77 | 14.01 | 13.77 | 13.87 | 400,332 | +0.11(+0.77%) |
Apr 21, 2015 | 14.13 | 14.20 | 13.73 | 13.76 | 391,460 | -0.29(-2.05%) |
Apr 20, 2015 | 13.91 | 14.20 | 13.79 | 14.05 | 480,855 | +0.16(+1.16%) |
Apr 17, 2015 | 14.10 | 14.22 | 13.77 | 13.89 | 763,881 | -0.32(-2.27%) |
Apr 16, 2015 | 14.23 | 14.47 | 13.92 | 14.21 | 496,283 | +0.07(+0.51%) |
Apr 15, 2015 | 13.66 | 14.21 | 13.66 | 14.14 | 631,849 | +0.42(+3.03%) |
Apr 14, 2015 | 14.05 | 14.05 | 13.64 | 13.73 | 526,236 | -0.26(-1.88%) |
Apr 13, 2015 | 14.29 | 14.29 | 13.96 | 13.99 | 429,846 | -0.33(-2.28%) |
Apr 10, 2015 | 13.97 | 14.35 | 13.85 | 14.32 | 541,471 | +0.31(+2.24%) |
Apr 09, 2015 | 13.76 | 14.03 | 13.66 | 14.00 | 304,262 | +0.20(+1.44%) |
Apr 08, 2015 | 14.12 | 14.17 | 13.54 | 13.80 | 405,881 | -0.24(-1.72%) |
Apr 07, 2015 | 14.26 | 14.59 | 14.01 | 14.04 | 656,632 | -0.18(-1.28%) |
Apr 06, 2015 | 14.00 | 14.32 | 13.94 | 14.23 | 577,089 | +0.22(+1.57%) |
Apr 02, 2015 | 13.89 | 14.01 | 14.01 | 14.01 | 516,546 | +0.01(+0.09%) |