Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 11.75 | 12.08 | 11.38 | 11.77 | 100,774 | +0.25(+2.17%) |
Jun 29, 2015 | 12.23 | 12.35 | 11.50 | 11.52 | 143,883 | -0.91(-7.32%) |
Jun 26, 2015 | 12.28 | 12.47 | 11.90 | 12.43 | 472,248 | +0.23(+1.89%) |
Jun 25, 2015 | 12.36 | 12.36 | 12.00 | 12.20 | 75,741 | -0.13(-1.05%) |
Jun 24, 2015 | 12.71 | 12.71 | 12.28 | 12.33 | 85,220 | -0.43(-3.37%) |
Jun 23, 2015 | 12.77 | 12.92 | 12.46 | 12.76 | 91,096 | -0.08(-0.62%) |
Jun 22, 2015 | 12.67 | 12.95 | 12.05 | 12.84 | 101,909 | +0.25(+1.99%) |
Jun 19, 2015 | 13.03 | 13.05 | 12.44 | 12.59 | 148,226 | -0.42(-3.23%) |
Jun 18, 2015 | 12.30 | 13.25 | 12.24 | 13.01 | 129,255 | +0.75(+6.12%) |
Jun 17, 2015 | 12.51 | 12.53 | 12.22 | 12.26 | 67,397 | -0.14(-1.13%) |
Jun 16, 2015 | 12.52 | 12.67 | 12.15 | 12.40 | 80,219 | -0.21(-1.67%) |
Jun 15, 2015 | 12.25 | 12.65 | 12.02 | 12.61 | 102,782 | +0.24(+1.94%) |
Jun 12, 2015 | 12.57 | 12.67 | 12.32 | 12.37 | 70,441 | -0.23(-1.83%) |
Jun 11, 2015 | 12.81 | 13.04 | 12.59 | 12.60 | 99,321 | -0.26(-2.02%) |
Jun 10, 2015 | 12.67 | 13.02 | 12.62 | 12.86 | 103,888 | +0.17(+1.34%) |
Jun 09, 2015 | 13.16 | 13.20 | 12.56 | 12.69 | 127,761 | -0.53(-4.01%) |
Jun 08, 2015 | 13.50 | 13.60 | 13.15 | 13.22 | 84,042 | -0.34(-2.51%) |
Jun 05, 2015 | 13.14 | 13.60 | 12.77 | 13.56 | 87,991 | +0.38(+2.88%) |
Jun 04, 2015 | 13.41 | 13.57 | 12.90 | 13.18 | 80,929 | -0.23(-1.72%) |
Jun 03, 2015 | 13.46 | 13.48 | 12.93 | 13.41 | 71,108 | -0.07(-0.52%) |
Jun 02, 2015 | 13.38 | 13.54 | 12.90 | 13.48 | 115,565 | -0.02(-0.15%) |
Jun 01, 2015 | 13.87 | 14.01 | 13.21 | 13.50 | 112,867 | -0.27(-1.96%) |
May 29, 2015 | 13.49 | 14.18 | 13.13 | 13.77 | 453,385 | +0.92(+7.16%) |
May 28, 2015 | 13.15 | 13.57 | 12.80 | 12.85 | 47,951 | -0.28(-2.13%) |
May 27, 2015 | 12.64 | 13.16 | 12.44 | 13.13 | 141,229 | +0.42(+3.30%) |
May 26, 2015 | 12.98 | 13.37 | 12.50 | 12.71 | 132,288 | -0.34(-2.61%) |
May 22, 2015 | 13.10 | 13.05 | 13.05 | 13.05 | 90,000 | -0.20(-1.51%) |
May 21, 2015 | 13.59 | 13.72 | 12.68 | 13.25 | 140,617 | -0.30(-2.21%) |
May 20, 2015 | 13.43 | 13.75 | 13.13 | 13.55 | 69,246 | +0.18(+1.35%) |
May 19, 2015 | 13.38 | 13.59 | 13.01 | 13.37 | 186,145 | -0.05(-0.37%) |
May 18, 2015 | 13.31 | 13.70 | 13.10 | 13.42 | 141,558 | -0.01(-0.07%) |
May 15, 2015 | 13.63 | 13.80 | 13.21 | 13.43 | 159,856 | -0.17(-1.25%) |
May 14, 2015 | 13.48 | 13.86 | 13.01 | 13.60 | 95,915 | +0.15(+1.12%) |
May 13, 2015 | 13.51 | 13.95 | 13.35 | 13.45 | 91,791 | +0.02(+0.15%) |
May 12, 2015 | 13.46 | 13.84 | 13.27 | 13.43 | 117,150 | -0.17(-1.25%) |
May 11, 2015 | 14.40 | 14.99 | 13.51 | 13.60 | 117,414 | -0.72(-5.03%) |
May 08, 2015 | 13.60 | 14.34 | 13.60 | 14.32 | 103,179 | +0.85(+6.31%) |
May 07, 2015 | 13.52 | 13.71 | 13.25 | 13.47 | 42,002 | +0.06(+0.45%) |
May 06, 2015 | 13.50 | 13.82 | 13.23 | 13.41 | 82,515 | +0.04(+0.30%) |
May 05, 2015 | 13.77 | 13.81 | 13.20 | 13.37 | 95,892 | -0.51(-3.67%) |
May 04, 2015 | 13.92 | 14.22 | 13.71 | 13.88 | 158,314 | +0.03(+0.22%) |
May 01, 2015 | 14.04 | 14.40 | 13.65 | 13.85 | 93,649 | -0.04(-0.29%) |
Apr 30, 2015 | 14.68 | 14.79 | 13.75 | 13.89 | 134,729 | -1.00(-6.72%) |
Apr 29, 2015 | 15.46 | 15.46 | 14.45 | 14.89 | 77,415 | -0.27(-1.78%) |
Apr 28, 2015 | 15.43 | 15.81 | 14.50 | 15.16 | 158,067 | -0.33(-2.13%) |
Apr 27, 2015 | 17.00 | 17.00 | 15.35 | 15.49 | 133,393 | -1.09(-6.57%) |
Apr 24, 2015 | 17.00 | 17.00 | 16.47 | 16.58 | 72,250 | -0.42(-2.47%) |
Apr 23, 2015 | 16.50 | 17.01 | 16.50 | 17.00 | 107,097 | +0.49(+2.97%) |
Apr 22, 2015 | 16.50 | 16.86 | 16.19 | 16.51 | 181,658 | +0.13(+0.79%) |
Apr 21, 2015 | 16.35 | 16.45 | 16.17 | 16.38 | 70,252 | +0.06(+0.37%) |
Apr 20, 2015 | 16.22 | 16.34 | 15.81 | 16.32 | 103,083 | +0.21(+1.30%) |
Apr 17, 2015 | 16.13 | 16.31 | 15.72 | 16.11 | 90,606 | -0.14(-0.86%) |
Apr 16, 2015 | 16.02 | 16.28 | 15.72 | 16.25 | 107,066 | +0.23(+1.44%) |
Apr 15, 2015 | 15.90 | 16.25 | 15.65 | 16.02 | 41,988 | +0.20(+1.26%) |
Apr 14, 2015 | 15.98 | 16.06 | 15.58 | 15.82 | 44,735 | -0.11(-0.69%) |
Apr 13, 2015 | 15.48 | 15.96 | 15.31 | 15.93 | 85,098 | +0.38(+2.44%) |
Apr 10, 2015 | 15.01 | 15.60 | 14.86 | 15.55 | 82,667 | +0.59(+3.94%) |
Apr 09, 2015 | 15.16 | 15.21 | 14.56 | 14.96 | 48,028 | -0.14(-0.93%) |
Apr 08, 2015 | 14.55 | 15.18 | 14.55 | 15.10 | 89,260 | +0.61(+4.21%) |
Apr 07, 2015 | 14.30 | 15.00 | 14.30 | 14.49 | 56,044 | +0.24(+1.68%) |
Apr 06, 2015 | 14.60 | 14.89 | 14.18 | 14.25 | 59,236 | -0.54(-3.65%) |
Apr 02, 2015 | 14.80 | 14.79 | 14.79 | 14.79 | 77,100 | +0.05(+0.34%) |