Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.17 | 16.19 | 14.71 | 15.97 | 192,278 | +1.05(+7.04%) |
Jun 29, 2015 | 15.75 | 16.33 | 14.77 | 14.92 | 189,196 | -0.97(-6.10%) |
Jun 26, 2015 | 15.97 | 16.32 | 15.55 | 15.89 | 975,725 | -0.16(-1.00%) |
Jun 25, 2015 | 16.00 | 16.40 | 15.59 | 16.05 | 98,292 | +0.12(+0.75%) |
Jun 24, 2015 | 16.81 | 17.00 | 15.75 | 15.93 | 110,858 | -0.94(-5.57%) |
Jun 23, 2015 | 16.52 | 17.04 | 16.34 | 16.87 | 156,008 | +0.44(+2.68%) |
Jun 22, 2015 | 16.38 | 16.64 | 15.92 | 16.43 | 99,256 | -0.05(-0.30%) |
Jun 19, 2015 | 16.48 | 16.80 | 15.97 | 16.48 | 111,250 | +0.12(+0.73%) |
Jun 18, 2015 | 16.21 | 17.01 | 16.21 | 16.36 | 122,898 | +0.31(+1.93%) |
Jun 17, 2015 | 15.65 | 16.30 | 15.38 | 16.05 | 105,774 | +0.36(+2.29%) |
Jun 16, 2015 | 17.61 | 17.61 | 15.10 | 15.69 | 254,586 | -1.27(-7.49%) |
Jun 15, 2015 | 14.93 | 17.02 | 14.87 | 16.96 | 559,043 | +2.32(+15.85%) |
Jun 12, 2015 | 14.61 | 14.66 | 14.13 | 14.64 | 68,482 | +0.04(+0.27%) |
Jun 11, 2015 | 15.02 | 15.20 | 14.17 | 14.60 | 124,502 | -0.44(-2.93%) |
Jun 10, 2015 | 14.80 | 15.43 | 14.41 | 15.04 | 155,103 | +0.43(+2.94%) |
Jun 09, 2015 | 14.69 | 14.87 | 14.42 | 14.61 | 110,238 | -0.03(-0.20%) |
Jun 08, 2015 | 14.50 | 14.77 | 14.30 | 14.64 | 162,564 | +0.10(+0.69%) |
Jun 05, 2015 | 14.62 | 14.81 | 14.25 | 14.54 | 135,883 | +0.03(+0.21%) |
Jun 04, 2015 | 16.14 | 16.14 | 14.19 | 14.51 | 433,878 | -0.44(-2.94%) |
Jun 03, 2015 | 12.50 | 15.57 | 12.40 | 14.95 | 996,126 | +4.25(+39.72%) |
Jun 02, 2015 | 9.900 | 10.72 | 9.900 | 10.70 | 52,517 | +0.54(+5.31%) |
Jun 01, 2015 | 10.97 | 10.97 | 9.990 | 10.16 | 81,208 | -0.79(-7.21%) |
May 29, 2015 | 10.94 | 11.15 | 10.60 | 10.95 | 78,527 | -0.01(-0.09%) |
May 28, 2015 | 11.13 | 11.13 | 10.68 | 10.96 | 42,488 | -0.16(-1.44%) |
May 27, 2015 | 10.97 | 11.15 | 10.68 | 11.12 | 60,727 | +0.21(+1.92%) |
May 26, 2015 | 11.18 | 11.18 | 10.62 | 10.91 | 104,618 | -0.12(-1.09%) |
May 22, 2015 | 11.06 | 11.03 | 11.03 | 11.03 | 552,300 | -0.14(-1.25%) |
May 21, 2015 | 11.55 | 11.55 | 10.83 | 11.17 | 188,290 | -0.52(-4.45%) |
May 20, 2015 | 11.25 | 12.32 | 11.00 | 11.69 | 435,377 | +1.06(+9.97%) |
May 19, 2015 | 9.630 | 10.73 | 8.060 | 10.63 | 587,874 | +1.41(+15.29%) |
May 18, 2015 | 8.950 | 9.260 | 8.870 | 9.220 | 61,759 | +0.27(+3.02%) |
May 15, 2015 | 8.980 | 9.070 | 8.700 | 8.950 | 61,151 | +0.03(+0.34%) |
May 14, 2015 | 8.960 | 9.390 | 8.650 | 8.920 | 123,312 | -0.04(-0.45%) |
May 13, 2015 | 9.030 | 9.080 | 8.282 | 8.960 | 74,961 | -0.10(-1.10%) |
May 12, 2015 | 8.910 | 9.180 | 8.510 | 9.060 | 81,488 | +0.06(+0.67%) |
May 11, 2015 | 8.860 | 9.170 | 8.860 | 9.000 | 111,380 | +0.14(+1.58%) |
May 08, 2015 | 8.760 | 8.900 | 8.580 | 8.860 | 82,269 | +0.20(+2.31%) |
May 07, 2015 | 8.520 | 8.830 | 8.010 | 8.660 | 159,799 | +0.34(+4.09%) |
May 06, 2015 | 8.900 | 8.920 | 7.950 | 8.320 | 588,828 | -2.59(-23.74%) |
May 05, 2015 | 10.99 | 10.99 | 10.80 | 10.91 | 43,100 | -0.05(-0.46%) |
May 04, 2015 | 10.81 | 10.99 | 10.70 | 10.96 | 53,033 | -0.05(-0.45%) |
May 01, 2015 | 10.47 | 11.13 | 10.47 | 11.01 | 41,615 | +0.51(+4.86%) |
Apr 30, 2015 | 11.20 | 11.25 | 10.40 | 10.50 | 153,766 | -0.87(-7.65%) |
Apr 29, 2015 | 11.47 | 11.78 | 11.30 | 11.37 | 68,366 | -0.18(-1.56%) |
Apr 28, 2015 | 11.79 | 11.94 | 11.36 | 11.55 | 73,540 | -0.19(-1.62%) |
Apr 27, 2015 | 12.00 | 12.41 | 11.52 | 11.74 | 123,795 | -0.18(-1.51%) |
Apr 24, 2015 | 12.45 | 12.50 | 11.88 | 11.92 | 101,931 | -0.49(-3.95%) |
Apr 23, 2015 | 12.44 | 12.51 | 12.14 | 12.41 | 121,719 | -0.10(-0.80%) |
Apr 22, 2015 | 12.60 | 12.75 | 12.04 | 12.51 | 114,358 | -0.01(-0.08%) |
Apr 21, 2015 | 12.88 | 13.12 | 12.45 | 12.52 | 131,784 | -0.23(-1.80%) |
Apr 20, 2015 | 12.48 | 12.96 | 11.59 | 12.75 | 144,848 | +0.27(+2.16%) |
Apr 17, 2015 | 12.31 | 12.79 | 12.30 | 12.48 | 103,579 | -0.05(-0.40%) |
Apr 16, 2015 | 13.17 | 13.25 | 12.46 | 12.53 | 89,136 | -0.62(-4.71%) |
Apr 15, 2015 | 13.08 | 13.31 | 12.88 | 13.15 | 110,080 | +0.10(+0.77%) |
Apr 14, 2015 | 13.48 | 13.48 | 12.91 | 13.05 | 103,249 | -0.29(-2.17%) |
Apr 13, 2015 | 12.80 | 13.76 | 12.80 | 13.34 | 115,455 | +0.52(+4.06%) |
Apr 10, 2015 | 13.00 | 13.76 | 12.70 | 12.82 | 122,398 | -0.05(-0.39%) |
Apr 09, 2015 | 12.33 | 13.19 | 12.25 | 12.87 | 313,271 | +0.54(+4.38%) |
Apr 08, 2015 | 12.14 | 12.55 | 12.04 | 12.33 | 95,064 | +0.11(+0.90%) |
Apr 07, 2015 | 12.74 | 12.88 | 12.08 | 12.22 | 110,164 | -0.47(-3.70%) |
Apr 06, 2015 | 12.95 | 13.09 | 12.55 | 12.69 | 85,604 | -0.33(-2.53%) |
Apr 02, 2015 | 13.20 | 13.02 | 13.02 | 13.02 | 49,800 | -0.22(-1.66%) |