Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.94 | 12.28 | 11.74 | 11.86 | 1,648,449 | +0.20(+1.71%) |
Jun 29, 2015 | 11.83 | 12.16 | 11.64 | 11.66 | 1,629,964 | -0.52(-4.23%) |
Jun 26, 2015 | 12.44 | 12.47 | 11.97 | 12.18 | 1,604,658 | -0.39(-3.11%) |
Jun 25, 2015 | 12.60 | 12.67 | 12.42 | 12.57 | 1,587,144 | -0.12(-0.93%) |
Jun 24, 2015 | 12.70 | 12.95 | 12.64 | 12.69 | 1,746,472 | -0.01(-0.12%) |
Jun 23, 2015 | 12.72 | 13.09 | 12.58 | 12.70 | 8,502,413 | +1.14(+9.88%) |
Jun 22, 2015 | 12.42 | 12.53 | 11.52 | 11.56 | 2,125,415 | -0.84(-6.77%) |
Jun 19, 2015 | 12.47 | 12.75 | 12.23 | 12.40 | 3,628,758 | -0.12(-0.94%) |
Jun 18, 2015 | 12.16 | 12.81 | 12.06 | 12.52 | 2,749,113 | +0.43(+3.53%) |
Jun 17, 2015 | 11.72 | 12.59 | 11.67 | 12.09 | 5,932,149 | +0.60(+5.19%) |
Jun 16, 2015 | 11.43 | 11.63 | 11.15 | 11.49 | 2,729,543 | -0.02(-0.19%) |
Jun 15, 2015 | 11.66 | 11.70 | 11.13 | 11.52 | 4,221,546 | -0.01(-0.13%) |
Jun 12, 2015 | 11.38 | 11.77 | 11.16 | 11.53 | 4,602,446 | +0.14(+1.23%) |
Jun 11, 2015 | 11.64 | 11.79 | 11.34 | 11.39 | 3,059,919 | -0.25(-2.15%) |
Jun 10, 2015 | 11.50 | 11.86 | 11.49 | 11.64 | 2,448,420 | -0.15(-1.25%) |
Jun 09, 2015 | 12.20 | 12.56 | 11.10 | 11.79 | 5,336,561 | -0.77(-6.10%) |
Jun 08, 2015 | 12.75 | 13.35 | 12.53 | 12.56 | 2,032,449 | -0.07(-0.53%) |
Jun 05, 2015 | 12.53 | 13.34 | 12.16 | 12.62 | 2,789,178 | +0.11(+0.88%) |
Jun 04, 2015 | 12.76 | 13.33 | 12.47 | 12.51 | 1,459,924 | -0.39(-3.03%) |
Jun 03, 2015 | 12.73 | 12.97 | 12.46 | 12.90 | 822,061 | +0.34(+2.70%) |
Jun 02, 2015 | 12.58 | 13.19 | 12.46 | 12.56 | 1,240,292 | +0.02(+0.18%) |
Jun 01, 2015 | 13.63 | 13.93 | 12.49 | 12.54 | 1,819,661 | -0.77(-5.76%) |
May 29, 2015 | 13.58 | 14.07 | 13.09 | 13.31 | 1,094,327 | -0.21(-1.53%) |
May 28, 2015 | 13.78 | 13.79 | 12.30 | 13.51 | 2,332,944 | -0.57(-4.03%) |
May 27, 2015 | 13.91 | 14.66 | 13.52 | 14.08 | 1,701,063 | +0.13(+0.90%) |
May 26, 2015 | 13.18 | 14.24 | 12.74 | 13.96 | 3,148,064 | +0.77(+5.81%) |
May 22, 2015 | 12.51 | 13.19 | 13.19 | 13.19 | 2,796,089 | +0.77(+6.23%) |
May 21, 2015 | 12.97 | 13.54 | 11.95 | 12.42 | 3,046,776 | -0.26(-2.04%) |
May 20, 2015 | 11.66 | 14.11 | 11.32 | 12.67 | 8,499,244 | +0.69(+5.72%) |
May 19, 2015 | 11.21 | 12.05 | 10.72 | 11.99 | 12,649,148 | +2.54(+26.91%) |
May 18, 2015 | 9.063 | 9.696 | 8.857 | 9.446 | 2,012,125 | +0.32(+3.47%) |
May 15, 2015 | 9.203 | 9.394 | 8.643 | 9.129 | 953,346 | +0.01(+0.08%) |
May 14, 2015 | 8.149 | 9.195 | 8.017 | 9.122 | 1,411,754 | +1.03(+12.75%) |
May 13, 2015 | 8.238 | 8.348 | 8.075 | 8.090 | 310,252 | -0.09(-1.08%) |
May 12, 2015 | 8.105 | 8.333 | 7.972 | 8.179 | 405,386 | +0.02(+0.27%) |
May 11, 2015 | 8.341 | 8.540 | 8.112 | 8.157 | 562,431 | -0.16(-1.95%) |
May 08, 2015 | 8.112 | 8.473 | 8.075 | 8.319 | 308,722 | +0.27(+3.29%) |
May 07, 2015 | 8.105 | 8.289 | 7.958 | 8.053 | 164,294 | -0.02(-0.27%) |
May 06, 2015 | 7.994 | 8.179 | 7.862 | 8.075 | 156,389 | +0.06(+0.74%) |
May 05, 2015 | 8.289 | 8.297 | 7.781 | 8.017 | 265,477 | -0.28(-3.37%) |
May 04, 2015 | 8.260 | 8.437 | 8.157 | 8.297 | 1,026,398 | +0.07(+0.81%) |
May 01, 2015 | 8.142 | 8.333 | 8.031 | 8.230 | 271,575 | +0.09(+1.09%) |
Apr 30, 2015 | 8.326 | 8.414 | 8.031 | 8.142 | 433,830 | -0.23(-2.73%) |
Apr 29, 2015 | 8.495 | 8.643 | 8.326 | 8.370 | 277,058 | -0.25(-2.91%) |
Apr 28, 2015 | 9.225 | 9.377 | 8.547 | 8.621 | 716,914 | -0.17(-1.93%) |
Apr 27, 2015 | 9.137 | 9.137 | 8.702 | 8.790 | 737,216 | -0.35(-3.87%) |
Apr 24, 2015 | 8.400 | 9.188 | 8.400 | 9.144 | 802,360 | +0.75(+8.96%) |
Apr 23, 2015 | 8.179 | 8.694 | 8.179 | 8.392 | 769,079 | +0.14(+1.70%) |
Apr 22, 2015 | 8.157 | 8.643 | 8.072 | 8.252 | 959,046 | +0.15(+1.82%) |
Apr 21, 2015 | 8.171 | 8.207 | 8.061 | 8.105 | 375,972 | +0.01(+0.09%) |
Apr 20, 2015 | 8.105 | 8.302 | 7.921 | 8.098 | 420,117 | +0.05(+0.64%) |
Apr 17, 2015 | 8.223 | 8.451 | 8.002 | 8.046 | 285,565 | -0.25(-3.02%) |
Apr 16, 2015 | 8.127 | 8.400 | 8.070 | 8.297 | 315,683 | +0.20(+2.46%) |
Apr 15, 2015 | 8.392 | 8.392 | 8.031 | 8.098 | 495,622 | -0.31(-3.68%) |
Apr 14, 2015 | 8.149 | 8.444 | 8.053 | 8.407 | 250,133 | +0.15(+1.87%) |
Apr 13, 2015 | 8.466 | 8.790 | 8.046 | 8.252 | 472,760 | -0.24(-2.78%) |
Apr 10, 2015 | 8.842 | 8.974 | 8.488 | 8.488 | 261,195 | -0.32(-3.68%) |
Apr 09, 2015 | 8.186 | 8.930 | 8.031 | 8.812 | 1,078,253 | +0.58(+7.07%) |
Apr 08, 2015 | 7.619 | 8.466 | 7.619 | 8.230 | 637,696 | +0.49(+6.38%) |
Apr 07, 2015 | 7.818 | 8.031 | 7.707 | 7.737 | 216,464 | -0.26(-3.23%) |
Apr 06, 2015 | 7.685 | 8.098 | 7.626 | 7.994 | 362,559 | +0.25(+3.23%) |
Apr 02, 2015 | 7.648 | 7.744 | 7.744 | 7.744 | 1,327,606 | -0.06(-0.76%) |