Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.54 | 10.60 | 10.38 | 10.48 | 1,429,235 | +0.13(+1.30%) |
Jun 29, 2015 | 10.20 | 10.45 | 10.17 | 10.35 | 947,377 | +0.11(+1.07%) |
Jun 26, 2015 | 10.11 | 10.37 | 9.938 | 10.24 | 967,950 | +0.05(+0.45%) |
Jun 25, 2015 | 10.48 | 10.59 | 10.12 | 10.19 | 1,493,412 | -0.27(-2.57%) |
Jun 24, 2015 | 10.38 | 10.50 | 10.38 | 10.46 | 371,553 | +0.04(+0.40%) |
Jun 23, 2015 | 10.48 | 10.53 | 10.12 | 10.42 | 1,055,134 | +0.00(+0.04%) |
Jun 22, 2015 | 10.48 | 10.67 | 10.40 | 10.41 | 910,361 | -0.11(-1.04%) |
Jun 19, 2015 | 10.61 | 10.78 | 10.39 | 10.52 | 1,567,170 | -0.22(-2.07%) |
Jun 18, 2015 | 10.81 | 10.93 | 10.69 | 10.74 | 578,108 | -0.13(-1.16%) |
Jun 17, 2015 | 11.08 | 11.19 | 10.65 | 10.87 | 805,994 | -0.16(-1.41%) |
Jun 16, 2015 | 10.90 | 11.27 | 10.86 | 11.03 | 724,031 | +0.00(+0.00%) |
Jun 15, 2015 | 11.04 | 11.24 | 10.87 | 11.03 | 645,550 | -0.08(-0.68%) |
Jun 12, 2015 | 11.18 | 11.39 | 11.07 | 11.10 | 630,355 | -0.24(-2.11%) |
Jun 11, 2015 | 11.39 | 11.53 | 11.02 | 11.34 | 1,640,285 | -0.05(-0.40%) |
Jun 10, 2015 | 11.81 | 11.92 | 11.13 | 11.39 | 1,450,620 | -0.46(-3.86%) |
Jun 09, 2015 | 12.09 | 12.21 | 11.76 | 11.84 | 416,809 | -0.25(-2.05%) |
Jun 08, 2015 | 12.22 | 12.56 | 12.04 | 12.09 | 565,214 | -0.26(-2.07%) |
Jun 05, 2015 | 12.41 | 12.41 | 12.13 | 12.35 | 521,424 | +0.00(+0.00%) |
Jun 04, 2015 | 12.64 | 12.64 | 12.21 | 12.35 | 430,790 | -0.31(-2.49%) |
Jun 03, 2015 | 12.85 | 12.97 | 12.60 | 12.66 | 446,037 | -0.15(-1.18%) |
Jun 02, 2015 | 12.73 | 12.88 | 12.63 | 12.81 | 529,934 | +0.08(+0.66%) |
Jun 01, 2015 | 12.52 | 12.85 | 12.50 | 12.73 | 472,900 | +0.14(+1.10%) |
May 29, 2015 | 12.45 | 12.73 | 12.21 | 12.59 | 529,465 | +0.11(+0.84%) |
May 28, 2015 | 12.37 | 12.53 | 12.29 | 12.49 | 473,538 | +0.13(+1.05%) |
May 27, 2015 | 12.38 | 12.60 | 12.26 | 12.36 | 658,239 | +0.03(+0.27%) |
May 26, 2015 | 12.79 | 12.85 | 12.11 | 12.32 | 1,113,616 | -0.56(-4.33%) |
May 22, 2015 | 13.08 | 12.88 | 12.88 | 12.88 | 506,820 | -0.20(-1.51%) |
May 21, 2015 | 13.23 | 13.45 | 13.03 | 13.08 | 363,479 | -0.11(-0.86%) |
May 20, 2015 | 13.39 | 13.53 | 13.08 | 13.19 | 327,937 | -0.23(-1.72%) |
May 19, 2015 | 13.52 | 13.65 | 13.40 | 13.42 | 521,569 | -0.14(-1.02%) |
May 18, 2015 | 13.71 | 13.71 | 13.38 | 13.56 | 399,404 | -0.13(-0.98%) |
May 15, 2015 | 13.73 | 13.73 | 13.40 | 13.70 | 335,470 | +0.18(+1.37%) |
May 14, 2015 | 13.44 | 13.65 | 13.35 | 13.51 | 371,422 | +0.14(+1.07%) |
May 13, 2015 | 13.39 | 13.52 | 13.30 | 13.37 | 443,424 | +0.01(+0.06%) |
May 12, 2015 | 13.41 | 13.76 | 13.30 | 13.36 | 416,090 | -0.01(-0.06%) |
May 11, 2015 | 13.18 | 13.48 | 13.12 | 13.37 | 439,518 | +0.20(+1.50%) |
May 08, 2015 | 13.38 | 13.55 | 13.08 | 13.17 | 771,474 | -0.14(-1.04%) |
May 07, 2015 | 13.58 | 13.64 | 13.21 | 13.31 | 753,685 | -0.38(-2.76%) |
May 06, 2015 | 13.96 | 14.10 | 13.44 | 13.69 | 559,779 | -0.23(-1.65%) |
May 05, 2015 | 14.17 | 14.28 | 13.91 | 13.92 | 477,862 | -0.18(-1.26%) |
May 04, 2015 | 14.14 | 14.27 | 13.93 | 14.09 | 649,439 | +0.02(+0.12%) |
May 01, 2015 | 14.16 | 14.28 | 13.91 | 14.08 | 912,098 | -0.11(-0.78%) |
Apr 30, 2015 | 14.24 | 14.28 | 13.77 | 14.19 | 979,294 | +0.08(+0.55%) |
Apr 29, 2015 | 13.58 | 14.23 | 13.56 | 14.11 | 616,209 | +0.52(+3.85%) |
Apr 28, 2015 | 13.52 | 13.74 | 13.46 | 13.59 | 620,502 | +0.06(+0.43%) |
Apr 27, 2015 | 13.48 | 13.63 | 13.38 | 13.53 | 448,380 | +0.16(+1.23%) |
Apr 24, 2015 | 13.50 | 13.78 | 13.28 | 13.37 | 829,840 | -0.21(-1.52%) |
Apr 23, 2015 | 13.54 | 13.74 | 13.40 | 13.57 | 543,625 | +0.11(+0.83%) |
Apr 22, 2015 | 13.37 | 13.60 | 13.37 | 13.46 | 412,505 | +0.10(+0.77%) |
Apr 21, 2015 | 13.71 | 13.78 | 13.33 | 13.36 | 403,364 | -0.28(-2.05%) |
Apr 20, 2015 | 13.50 | 13.78 | 13.38 | 13.64 | 495,477 | +0.16(+1.16%) |
Apr 17, 2015 | 13.68 | 13.80 | 13.36 | 13.48 | 787,109 | -0.31(-2.27%) |
Apr 16, 2015 | 13.81 | 14.05 | 13.51 | 13.79 | 511,374 | +0.07(+0.51%) |
Apr 15, 2015 | 13.26 | 13.79 | 13.26 | 13.72 | 651,062 | +0.40(+3.03%) |
Apr 14, 2015 | 13.64 | 13.64 | 13.24 | 13.32 | 542,238 | -0.26(-1.88%) |
Apr 13, 2015 | 13.86 | 13.86 | 13.54 | 13.58 | 442,917 | -0.32(-2.28%) |
Apr 10, 2015 | 13.56 | 13.92 | 13.44 | 13.89 | 557,936 | +0.30(+2.24%) |
Apr 09, 2015 | 13.35 | 13.62 | 13.26 | 13.59 | 313,514 | +0.19(+1.44%) |
Apr 08, 2015 | 13.71 | 13.75 | 13.14 | 13.39 | 418,223 | -0.23(-1.72%) |
Apr 07, 2015 | 13.84 | 14.16 | 13.60 | 13.63 | 676,599 | -0.18(-1.28%) |
Apr 06, 2015 | 13.59 | 13.89 | 13.53 | 13.81 | 594,637 | +0.21(+1.58%) |
Apr 02, 2015 | 13.48 | 13.59 | 13.59 | 13.59 | 532,254 | +0.01(+0.09%) |