Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.92 | 14.44 | 13.83 | 14.38 | 1,259,115 | +0.58(+4.20%) |
Jun 29, 2015 | 13.94 | 14.08 | 13.65 | 13.80 | 1,507,745 | -0.28(-1.99%) |
Jun 26, 2015 | 14.27 | 14.34 | 13.82 | 14.08 | 1,841,072 | -0.14(-0.98%) |
Jun 25, 2015 | 14.42 | 14.60 | 14.05 | 14.22 | 1,021,472 | -0.18(-1.25%) |
Jun 24, 2015 | 15.13 | 15.13 | 14.34 | 14.40 | 1,315,091 | -0.73(-4.82%) |
Jun 23, 2015 | 15.09 | 15.22 | 14.72 | 15.13 | 979,363 | +0.09(+0.60%) |
Jun 22, 2015 | 14.60 | 15.12 | 14.41 | 15.04 | 1,608,805 | +0.41(+2.80%) |
Jun 19, 2015 | 14.67 | 14.75 | 14.13 | 14.63 | 2,986,872 | -0.01(-0.07%) |
Jun 18, 2015 | 14.04 | 14.76 | 13.95 | 14.64 | 1,531,321 | +0.63(+4.50%) |
Jun 17, 2015 | 14.32 | 14.42 | 13.98 | 14.01 | 1,032,177 | -0.30(-2.10%) |
Jun 16, 2015 | 13.93 | 14.48 | 13.87 | 14.31 | 1,237,836 | +0.37(+2.65%) |
Jun 15, 2015 | 14.11 | 14.13 | 13.77 | 13.94 | 1,344,345 | -0.25(-1.76%) |
Jun 12, 2015 | 14.11 | 14.33 | 13.89 | 14.19 | 981,971 | +0.00(+0.00%) |
Jun 11, 2015 | 14.09 | 14.20 | 13.84 | 14.19 | 1,274,065 | +0.04(+0.28%) |
Jun 10, 2015 | 14.29 | 14.49 | 14.01 | 14.15 | 1,859,736 | -0.12(-0.84%) |
Jun 09, 2015 | 14.84 | 14.86 | 14.00 | 14.27 | 2,105,675 | -0.65(-4.36%) |
Jun 08, 2015 | 14.70 | 14.98 | 14.58 | 14.92 | 1,545,945 | +0.22(+1.50%) |
Jun 05, 2015 | 14.64 | 14.85 | 14.24 | 14.70 | 2,526,935 | +0.04(+0.27%) |
Jun 04, 2015 | 13.60 | 14.68 | 13.55 | 14.66 | 4,320,198 | +0.91(+6.62%) |
Jun 03, 2015 | 14.05 | 14.45 | 13.53 | 13.75 | 5,205,834 | -0.28(-2.00%) |
Jun 02, 2015 | 14.61 | 14.91 | 13.61 | 14.03 | 10,069,211 | -1.41(-9.13%) |
Jun 01, 2015 | 11.48 | 15.88 | 11.45 | 15.44 | 24,399,840 | +6.46(+71.94%) |
May 29, 2015 | 9.010 | 9.170 | 8.930 | 8.980 | 624,100 | -0.04(-0.44%) |
May 28, 2015 | 9.000 | 9.090 | 8.820 | 9.020 | 850,061 | -0.01(-0.11%) |
May 27, 2015 | 8.940 | 9.060 | 8.720 | 9.030 | 1,055,051 | +0.10(+1.12%) |
May 26, 2015 | 8.870 | 9.110 | 8.810 | 8.930 | 1,096,441 | +0.04(+0.45%) |
May 22, 2015 | 8.790 | 8.890 | 8.890 | 8.890 | 637,800 | +0.07(+0.79%) |
May 21, 2015 | 8.820 | 8.900 | 8.700 | 8.820 | 603,092 | +0.12(+1.38%) |
May 20, 2015 | 8.630 | 8.835 | 8.550 | 8.700 | 785,524 | +0.08(+0.93%) |
May 19, 2015 | 8.660 | 8.720 | 8.460 | 8.620 | 828,085 | -0.05(-0.58%) |
May 18, 2015 | 8.530 | 8.800 | 8.526 | 8.670 | 875,437 | +0.08(+0.93%) |
May 15, 2015 | 8.550 | 8.630 | 8.370 | 8.590 | 1,247,977 | +0.04(+0.47%) |
May 14, 2015 | 9.180 | 9.240 | 8.530 | 8.550 | 1,972,946 | -0.57(-6.25%) |
May 13, 2015 | 8.620 | 9.130 | 8.620 | 9.120 | 2,286,743 | +0.56(+6.54%) |
May 12, 2015 | 8.550 | 8.835 | 8.430 | 8.560 | 1,560,778 | -0.06(-0.75%) |
May 11, 2015 | 8.640 | 8.840 | 8.610 | 8.625 | 1,612,193 | +0.01(+0.06%) |
May 08, 2015 | 8.380 | 8.710 | 8.330 | 8.620 | 929,598 | +0.38(+4.61%) |
May 07, 2015 | 7.960 | 8.380 | 7.910 | 8.240 | 1,344,250 | +0.20(+2.49%) |
May 06, 2015 | 8.160 | 8.225 | 7.920 | 8.040 | 1,077,389 | -0.09(-1.11%) |
May 05, 2015 | 8.370 | 8.490 | 7.940 | 8.130 | 1,604,997 | -0.29(-3.44%) |
May 04, 2015 | 8.390 | 8.670 | 8.340 | 8.420 | 1,312,842 | +0.03(+0.36%) |
May 01, 2015 | 8.300 | 8.530 | 8.190 | 8.390 | 1,255,095 | +0.12(+1.45%) |
Apr 30, 2015 | 8.570 | 8.660 | 8.060 | 8.270 | 1,647,710 | -0.37(-4.28%) |
Apr 29, 2015 | 8.670 | 8.860 | 8.400 | 8.640 | 1,627,291 | -0.04(-0.46%) |
Apr 28, 2015 | 8.820 | 8.880 | 8.150 | 8.680 | 2,174,176 | -0.18(-2.03%) |
Apr 27, 2015 | 9.910 | 9.950 | 8.800 | 8.860 | 2,916,475 | -1.10(-11.04%) |
Apr 24, 2015 | 9.500 | 10.20 | 9.020 | 9.960 | 2,821,356 | -0.29(-2.83%) |
Apr 23, 2015 | 9.960 | 10.27 | 9.900 | 10.25 | 1,067,170 | +0.29(+2.91%) |
Apr 22, 2015 | 10.04 | 10.20 | 9.820 | 9.960 | 901,321 | +0.01(+0.10%) |
Apr 21, 2015 | 10.02 | 10.29 | 9.910 | 9.950 | 895,473 | -0.14(-1.39%) |
Apr 20, 2015 | 10.17 | 10.26 | 9.800 | 10.09 | 878,180 | -0.03(-0.30%) |
Apr 17, 2015 | 10.10 | 10.20 | 9.960 | 10.12 | 1,195,867 | +0.04(+0.40%) |
Apr 16, 2015 | 10.18 | 10.29 | 10.02 | 10.08 | 1,151,282 | -0.15(-1.47%) |
Apr 15, 2015 | 10.16 | 10.32 | 9.930 | 10.23 | 1,108,512 | +0.14(+1.44%) |
Apr 14, 2015 | 10.21 | 10.31 | 10.01 | 10.09 | 994,605 | -0.11(-1.13%) |
Apr 13, 2015 | 10.00 | 10.36 | 9.900 | 10.20 | 1,221,909 | +0.18(+1.80%) |
Apr 10, 2015 | 9.930 | 10.38 | 9.770 | 10.02 | 1,970,463 | +0.19(+1.93%) |
Apr 09, 2015 | 9.750 | 10.10 | 9.630 | 9.830 | 1,882,252 | +0.08(+0.82%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.450 | 9.750 | 1,660,222 | +0.25(+2.63%) |
Apr 07, 2015 | 9.280 | 9.640 | 9.240 | 9.500 | 1,739,867 | +0.20(+2.15%) |
Apr 06, 2015 | 9.400 | 9.800 | 9.230 | 9.300 | 1,933,941 | -0.10(-1.12%) |
Apr 02, 2015 | 9.000 | 9.405 | 9.405 | 9.405 | 3,111,900 | +0.46(+5.20%) |