Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.94 | 10.94 | 10.37 | 10.51 | 1,771,312 | -0.31(-2.86%) |
Jun 29, 2015 | 11.20 | 11.25 | 10.73 | 10.82 | 1,271,788 | -0.45(-3.95%) |
Jun 26, 2015 | 11.66 | 11.67 | 11.10 | 11.27 | 1,643,822 | -0.40(-3.45%) |
Jun 25, 2015 | 12.20 | 12.20 | 11.59 | 11.67 | 1,151,395 | -0.50(-4.07%) |
Jun 24, 2015 | 11.96 | 12.23 | 11.88 | 12.16 | 582,525 | +0.17(+1.38%) |
Jun 23, 2015 | 12.13 | 12.19 | 11.93 | 12.00 | 605,962 | -0.15(-1.24%) |
Jun 22, 2015 | 12.37 | 12.40 | 11.99 | 12.15 | 751,120 | -0.15(-1.23%) |
Jun 19, 2015 | 12.15 | 12.33 | 12.06 | 12.30 | 811,875 | +0.14(+1.12%) |
Jun 18, 2015 | 12.02 | 12.24 | 11.98 | 12.16 | 548,053 | +0.14(+1.20%) |
Jun 17, 2015 | 12.13 | 12.21 | 11.87 | 12.02 | 452,738 | -0.05(-0.42%) |
Jun 16, 2015 | 11.99 | 12.21 | 11.86 | 12.07 | 825,060 | +0.05(+0.42%) |
Jun 15, 2015 | 11.94 | 12.04 | 11.73 | 12.02 | 755,002 | -0.05(-0.42%) |
Jun 12, 2015 | 12.07 | 12.16 | 12.04 | 12.07 | 492,215 | -0.06(-0.47%) |
Jun 11, 2015 | 12.16 | 12.23 | 12.04 | 12.13 | 336,370 | -0.02(-0.18%) |
Jun 10, 2015 | 12.09 | 12.25 | 12.08 | 12.15 | 438,850 | +0.17(+1.38%) |
Jun 09, 2015 | 12.06 | 12.13 | 11.92 | 11.99 | 579,573 | -0.05(-0.42%) |
Jun 08, 2015 | 12.44 | 12.46 | 11.87 | 12.04 | 778,290 | -0.34(-2.73%) |
Jun 05, 2015 | 12.37 | 12.52 | 12.23 | 12.37 | 1,008,641 | -0.03(-0.23%) |
Jun 04, 2015 | 12.62 | 12.82 | 12.27 | 12.40 | 713,538 | -0.29(-2.26%) |
Jun 03, 2015 | 12.57 | 12.76 | 12.46 | 12.69 | 570,555 | +0.17(+1.32%) |
Jun 02, 2015 | 11.95 | 12.63 | 11.95 | 12.52 | 690,461 | +0.57(+4.81%) |
Jun 01, 2015 | 12.12 | 12.18 | 11.80 | 11.95 | 799,405 | -0.17(-1.36%) |
May 29, 2015 | 12.24 | 12.30 | 11.96 | 12.11 | 617,651 | -0.14(-1.12%) |
May 28, 2015 | 12.27 | 12.32 | 12.14 | 12.25 | 406,431 | -0.06(-0.47%) |
May 27, 2015 | 12.42 | 12.51 | 12.23 | 12.31 | 807,779 | -0.04(-0.35%) |
May 26, 2015 | 12.42 | 12.42 | 12.19 | 12.35 | 921,370 | -0.17(-1.32%) |
May 22, 2015 | 12.75 | 12.52 | 12.52 | 12.52 | 863,288 | -0.29(-2.30%) |
May 21, 2015 | 12.96 | 13.00 | 12.75 | 12.81 | 432,971 | -0.10(-0.78%) |
May 20, 2015 | 13.08 | 13.19 | 12.90 | 12.91 | 563,108 | -0.19(-1.48%) |
May 19, 2015 | 13.25 | 13.36 | 12.86 | 13.11 | 1,103,592 | -0.24(-1.83%) |
May 18, 2015 | 13.39 | 13.44 | 13.24 | 13.35 | 411,515 | -0.08(-0.59%) |
May 15, 2015 | 13.38 | 13.49 | 13.06 | 13.43 | 717,837 | +0.09(+0.65%) |
May 14, 2015 | 13.06 | 13.68 | 13.05 | 13.34 | 1,042,838 | +0.28(+2.15%) |
May 13, 2015 | 13.86 | 13.88 | 13.03 | 13.06 | 1,141,915 | -0.32(-2.38%) |
May 12, 2015 | 12.80 | 13.42 | 12.76 | 13.38 | 1,040,781 | +0.62(+4.83%) |
May 11, 2015 | 13.26 | 13.31 | 12.76 | 12.77 | 870,654 | -0.58(-4.35%) |
May 08, 2015 | 13.76 | 13.79 | 13.11 | 13.35 | 1,409,773 | -0.34(-2.49%) |
May 07, 2015 | 14.08 | 14.34 | 13.43 | 13.69 | 1,833,677 | -0.94(-6.44%) |
May 06, 2015 | 14.71 | 14.80 | 14.45 | 14.63 | 802,250 | +0.07(+0.49%) |
May 05, 2015 | 14.97 | 15.25 | 14.47 | 14.56 | 583,648 | -0.34(-2.28%) |
May 04, 2015 | 14.96 | 15.22 | 14.81 | 14.90 | 533,958 | -0.02(-0.14%) |
May 01, 2015 | 14.85 | 15.09 | 14.82 | 14.92 | 601,523 | +0.07(+0.48%) |
Apr 30, 2015 | 15.08 | 15.17 | 14.81 | 14.85 | 401,197 | -0.33(-2.15%) |
Apr 29, 2015 | 15.15 | 15.56 | 15.04 | 15.18 | 443,708 | -0.05(-0.33%) |
Apr 28, 2015 | 15.02 | 15.23 | 15.02 | 15.22 | 251,430 | +0.18(+1.18%) |
Apr 27, 2015 | 14.92 | 15.25 | 14.81 | 15.05 | 427,595 | +0.19(+1.29%) |
Apr 24, 2015 | 14.91 | 15.20 | 14.71 | 14.86 | 450,387 | -0.03(-0.19%) |
Apr 23, 2015 | 14.81 | 14.95 | 14.73 | 14.88 | 460,423 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.03 | 14.68 | 14.79 | 466,944 | -0.11(-0.76%) |
Apr 21, 2015 | 15.34 | 15.43 | 14.82 | 14.90 | 793,562 | -0.47(-3.04%) |
Apr 20, 2015 | 15.44 | 15.52 | 15.31 | 15.37 | 426,338 | -0.08(-0.50%) |
Apr 17, 2015 | 15.50 | 15.61 | 15.33 | 15.44 | 435,172 | -0.16(-1.04%) |
Apr 16, 2015 | 15.87 | 15.96 | 15.43 | 15.61 | 530,179 | -0.33(-2.05%) |
Apr 15, 2015 | 15.87 | 16.03 | 15.71 | 15.93 | 465,888 | +0.17(+1.08%) |
Apr 14, 2015 | 15.24 | 15.80 | 15.17 | 15.76 | 624,782 | +0.60(+3.93%) |
Apr 13, 2015 | 15.08 | 15.21 | 14.99 | 15.17 | 183,914 | +0.10(+0.66%) |
Apr 10, 2015 | 15.18 | 15.30 | 15.03 | 15.07 | 320,510 | -0.06(-0.42%) |
Apr 09, 2015 | 14.83 | 15.23 | 14.83 | 15.13 | 239,787 | +0.25(+1.67%) |
Apr 08, 2015 | 14.87 | 15.01 | 14.71 | 14.88 | 285,344 | -0.03(-0.19%) |
Apr 07, 2015 | 15.06 | 15.21 | 14.90 | 14.91 | 286,086 | -0.15(-0.99%) |
Apr 06, 2015 | 14.39 | 15.11 | 14.39 | 15.06 | 692,696 | +0.67(+4.68%) |
Apr 02, 2015 | 14.53 | 14.39 | 14.39 | 14.39 | 390,809 | -0.21(-1.46%) |