Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.25 | 15.36 | 14.98 | 15.04 | 1,229,127 | -0.04(-0.30%) |
Jun 29, 2015 | 15.25 | 15.38 | 15.07 | 15.08 | 1,522,736 | -0.38(-2.45%) |
Jun 26, 2015 | 15.45 | 15.54 | 15.32 | 15.46 | 1,892,333 | +0.09(+0.58%) |
Jun 25, 2015 | 15.35 | 15.42 | 15.26 | 15.37 | 1,666,389 | +0.09(+0.58%) |
Jun 24, 2015 | 15.29 | 15.41 | 15.24 | 15.28 | 1,193,324 | -0.08(-0.53%) |
Jun 23, 2015 | 15.18 | 15.38 | 15.11 | 15.36 | 1,087,537 | +0.19(+1.22%) |
Jun 22, 2015 | 15.12 | 15.12 | 15.03 | 15.18 | 996,461 | +0.22(+1.49%) |
Jun 19, 2015 | 14.95 | 15.02 | 14.93 | 14.95 | 1,629,670 | -0.01(-0.10%) |
Jun 18, 2015 | 14.95 | 15.05 | 14.84 | 14.97 | 1,621,781 | +0.06(+0.40%) |
Jun 17, 2015 | 15.24 | 15.28 | 14.86 | 14.91 | 2,147,570 | -0.27(-1.76%) |
Jun 16, 2015 | 15.01 | 15.27 | 14.92 | 15.18 | 1,530,283 | +0.16(+1.04%) |
Jun 15, 2015 | 14.44 | 15.10 | 14.44 | 15.02 | 1,282,230 | -0.11(-0.73%) |
Jun 12, 2015 | 15.12 | 15.16 | 15.02 | 15.13 | 1,165,585 | -0.02(-0.15%) |
Jun 11, 2015 | 15.15 | 15.21 | 15.04 | 15.15 | 1,309,255 | +0.01(+0.10%) |
Jun 10, 2015 | 14.94 | 15.16 | 14.85 | 15.14 | 1,732,673 | +0.32(+2.15%) |
Jun 09, 2015 | 14.69 | 14.91 | 14.59 | 14.82 | 1,072,078 | +0.15(+1.01%) |
Jun 08, 2015 | 14.66 | 14.78 | 14.62 | 14.67 | 1,279,952 | +0.02(+0.15%) |
Jun 05, 2015 | 14.64 | 14.67 | 14.40 | 14.65 | 1,500,910 | +0.29(+2.01%) |
Jun 04, 2015 | 14.38 | 14.48 | 14.32 | 14.36 | 1,176,800 | -0.09(-0.62%) |
Jun 03, 2015 | 14.26 | 14.51 | 14.23 | 14.45 | 1,390,975 | +0.30(+2.15%) |
Jun 02, 2015 | 13.95 | 14.23 | 13.92 | 14.15 | 1,323,561 | +0.20(+1.44%) |
Jun 01, 2015 | 14.15 | 14.23 | 13.87 | 13.95 | 1,033,153 | -0.13(-0.90%) |
May 29, 2015 | 14.19 | 14.27 | 14.06 | 14.07 | 785,627 | -0.16(-1.10%) |
May 28, 2015 | 14.23 | 14.26 | 14.10 | 14.23 | 626,214 | -0.07(-0.47%) |
May 27, 2015 | 14.17 | 14.32 | 14.13 | 14.29 | 519,192 | +0.13(+0.94%) |
May 26, 2015 | 14.15 | 14.25 | 14.06 | 14.16 | 589,060 | -0.09(-0.62%) |
May 22, 2015 | 14.28 | 14.25 | 14.25 | 14.25 | 602,345 | -0.04(-0.31%) |
May 21, 2015 | 14.26 | 14.41 | 14.20 | 14.29 | 1,095,955 | -0.06(-0.41%) |
May 20, 2015 | 14.45 | 14.45 | 14.28 | 14.35 | 531,374 | -0.11(-0.77%) |
May 19, 2015 | 14.39 | 14.48 | 14.34 | 14.46 | 589,965 | +0.13(+0.93%) |
May 18, 2015 | 14.09 | 14.35 | 14.07 | 14.33 | 581,677 | +0.24(+1.68%) |
May 15, 2015 | 14.25 | 14.33 | 14.03 | 14.09 | 545,309 | -0.19(-1.35%) |
May 14, 2015 | 14.35 | 14.44 | 14.22 | 14.29 | 812,844 | -0.01(-0.10%) |
May 13, 2015 | 14.27 | 14.38 | 14.16 | 14.30 | 767,132 | +0.03(+0.21%) |
May 12, 2015 | 14.17 | 14.32 | 14.01 | 14.27 | 1,005,168 | +0.06(+0.42%) |
May 11, 2015 | 14.10 | 14.23 | 14.02 | 14.21 | 1,059,309 | +0.14(+1.00%) |
May 08, 2015 | 14.07 | 14.10 | 13.94 | 14.07 | 620,633 | +0.07(+0.53%) |
May 07, 2015 | 13.97 | 14.09 | 13.91 | 14.00 | 723,600 | -0.02(-0.16%) |
May 06, 2015 | 13.99 | 14.04 | 13.86 | 14.02 | 881,522 | +0.08(+0.59%) |
May 05, 2015 | 13.90 | 14.10 | 13.89 | 13.94 | 1,251,877 | -0.02(-0.16%) |
May 04, 2015 | 13.77 | 13.98 | 13.77 | 13.96 | 587,945 | +0.19(+1.40%) |
May 01, 2015 | 14.05 | 14.08 | 13.74 | 13.77 | 1,365,093 | -0.19(-1.33%) |
Apr 30, 2015 | 14.07 | 14.14 | 13.91 | 13.95 | 1,021,301 | -0.13(-0.95%) |
Apr 29, 2015 | 13.95 | 14.15 | 13.95 | 14.09 | 788,669 | +0.12(+0.85%) |
Apr 28, 2015 | 13.74 | 13.99 | 13.72 | 13.97 | 574,506 | +0.24(+1.78%) |
Apr 27, 2015 | 13.91 | 13.97 | 13.65 | 13.72 | 656,288 | -0.12(-0.86%) |
Apr 24, 2015 | 13.93 | 14.01 | 13.80 | 13.84 | 947,205 | -0.10(-0.69%) |
Apr 23, 2015 | 13.81 | 14.02 | 13.77 | 13.94 | 1,321,913 | +0.07(+0.54%) |
Apr 22, 2015 | 13.82 | 14.04 | 13.74 | 13.86 | 2,082,806 | +0.07(+0.54%) |
Apr 21, 2015 | 13.90 | 13.95 | 13.75 | 13.79 | 622,511 | -0.04(-0.32%) |
Apr 20, 2015 | 13.83 | 13.97 | 13.80 | 13.83 | 633,041 | +0.05(+0.38%) |
Apr 17, 2015 | 13.90 | 14.11 | 13.69 | 13.78 | 1,260,461 | -0.27(-1.95%) |
Apr 16, 2015 | 14.00 | 14.16 | 13.84 | 14.06 | 938,067 | +0.04(+0.32%) |
Apr 15, 2015 | 13.93 | 14.20 | 13.87 | 14.01 | 1,059,535 | +0.08(+0.59%) |
Apr 14, 2015 | 13.96 | 14.03 | 13.77 | 13.93 | 791,993 | -0.09(-0.63%) |
Apr 13, 2015 | 13.84 | 14.06 | 13.78 | 14.02 | 407,754 | +0.21(+1.50%) |
Apr 10, 2015 | 13.78 | 13.88 | 13.73 | 13.81 | 699,505 | +0.03(+0.22%) |
Apr 09, 2015 | 13.87 | 13.90 | 13.74 | 13.78 | 719,676 | -0.09(-0.64%) |
Apr 08, 2015 | 13.89 | 13.93 | 13.80 | 13.87 | 667,358 | +0.01(+0.11%) |
Apr 07, 2015 | 13.75 | 13.98 | 13.71 | 13.86 | 588,869 | +0.07(+0.54%) |
Apr 06, 2015 | 13.62 | 13.86 | 13.52 | 13.78 | 783,127 | -0.05(-0.38%) |
Apr 02, 2015 | 13.80 | 13.83 | 13.83 | 13.83 | 1,066,777 | +0.07(+0.48%) |
Apr 01, 2015 | 13.71 | 13.83 | 13.66 | 13.77 | 834,873 | -0.03(-0.22%) |
Mar 31, 2015 | 13.80 | 13.85 | 13.72 | 13.80 | 954,665 | -0.09(-0.64%) |
Mar 30, 2015 | 13.76 | 14.03 | 13.72 | 13.89 | 793,849 | +0.24(+1.79%) |
Mar 27, 2015 | 13.62 | 13.69 | 13.53 | 13.64 | 596,547 | -0.05(-0.38%) |
Mar 26, 2015 | 13.57 | 13.70 | 13.43 | 13.69 | 606,732 | +0.10(+0.71%) |
Mar 25, 2015 | 13.81 | 13.83 | 13.58 | 13.60 | 761,621 | -0.23(-1.66%) |
Mar 24, 2015 | 13.88 | 13.92 | 13.77 | 13.83 | 562,551 | -0.09(-0.64%) |
Mar 23, 2015 | 14.00 | 14.06 | 13.78 | 13.92 | 589,146 | -0.07(-0.48%) |
Mar 20, 2015 | 13.83 | 14.01 | 13.74 | 13.98 | 1,485,324 | +0.23(+1.67%) |
Mar 19, 2015 | 13.82 | 13.86 | 13.66 | 13.75 | 922,318 | -0.12(-0.86%) |
Mar 18, 2015 | 14.13 | 14.20 | 13.78 | 13.87 | 1,578,600 | -0.27(-1.94%) |
Mar 17, 2015 | 13.96 | 14.15 | 13.91 | 14.15 | 894,545 | +0.10(+0.69%) |
Mar 16, 2015 | 14.09 | 14.12 | 13.96 | 14.05 | 941,410 | +0.01(+0.05%) |
Mar 13, 2015 | 14.12 | 14.12 | 13.83 | 14.04 | 823,108 | -0.10(-0.68%) |
Mar 12, 2015 | 13.92 | 14.15 | 13.80 | 14.14 | 767,734 | +0.37(+2.69%) |
Mar 11, 2015 | 13.64 | 13.78 | 13.54 | 13.77 | 1,068,844 | +0.20(+1.48%) |
Mar 10, 2015 | 13.72 | 13.80 | 13.56 | 13.57 | 718,110 | -0.32(-2.30%) |
Mar 09, 2015 | 13.78 | 13.91 | 13.77 | 13.89 | 1,256,271 | +0.10(+0.70%) |
Mar 06, 2015 | 13.69 | 13.98 | 13.69 | 13.79 | 2,057,837 | +0.10(+0.76%) |
Mar 05, 2015 | 13.73 | 13.76 | 13.55 | 13.69 | 1,027,316 | +0.00(+0.00%) |
Mar 04, 2015 | 13.77 | 13.79 | 13.60 | 13.69 | 1,433,716 | -0.10(-0.75%) |
Mar 03, 2015 | 13.85 | 13.98 | 13.77 | 13.79 | 860,397 | -0.16(-1.12%) |
Mar 02, 2015 | 13.85 | 13.99 | 13.82 | 13.95 | 602,952 | +0.12(+0.86%) |
Feb 27, 2015 | 13.83 | 13.90 | 13.77 | 13.83 | 1,310,067 | -0.06(-0.43%) |
Feb 26, 2015 | 13.70 | 13.89 | 13.67 | 13.89 | 998,767 | +0.04(+0.27%) |
Feb 25, 2015 | 13.85 | 13.95 | 13.75 | 13.85 | 865,075 | -0.04(-0.27%) |
Feb 24, 2015 | 13.80 | 13.98 | 13.76 | 13.89 | 836,511 | +0.09(+0.65%) |
Feb 23, 2015 | 13.69 | 13.80 | 13.63 | 13.80 | 873,727 | +0.02(+0.16%) |
Feb 20, 2015 | 13.53 | 13.79 | 13.37 | 13.77 | 797,209 | +0.20(+1.48%) |
Feb 19, 2015 | 13.45 | 13.62 | 13.34 | 13.57 | 847,098 | +0.02(+0.16%) |
Feb 18, 2015 | 13.81 | 13.86 | 13.49 | 13.55 | 956,821 | -0.34(-2.46%) |
Feb 17, 2015 | 13.74 | 13.92 | 13.56 | 13.89 | 758,346 | +0.10(+0.75%) |
Feb 13, 2015 | 13.69 | 13.79 | 13.79 | 13.79 | 649,665 | +0.09(+0.65%) |
Feb 12, 2015 | 13.52 | 13.76 | 13.51 | 13.70 | 806,854 | +0.26(+1.93%) |
Feb 11, 2015 | 13.53 | 13.58 | 13.34 | 13.44 | 838,452 | -0.10(-0.77%) |
Feb 10, 2015 | 13.74 | 13.74 | 13.37 | 13.54 | 1,269,877 | +0.08(+0.61%) |
Feb 09, 2015 | 13.46 | 13.56 | 13.31 | 13.46 | 839,375 | -0.08(-0.60%) |
Feb 06, 2015 | 13.35 | 13.62 | 13.35 | 13.54 | 1,401,617 | +0.23(+1.73%) |
Feb 05, 2015 | 13.08 | 13.34 | 12.92 | 13.31 | 950,871 | +0.27(+2.10%) |
Feb 04, 2015 | 13.08 | 13.17 | 13.01 | 13.04 | 920,075 | -0.04(-0.34%) |
Feb 03, 2015 | 13.20 | 13.20 | 12.89 | 13.08 | 1,171,380 | +0.30(+2.32%) |
Feb 02, 2015 | 12.54 | 12.80 | 12.42 | 12.79 | 1,433,752 | +0.32(+2.56%) |
Jan 30, 2015 | 12.42 | 12.67 | 12.42 | 12.47 | 1,391,022 | -0.15(-1.18%) |
Jan 29, 2015 | 12.39 | 12.62 | 12.24 | 12.62 | 1,648,563 | +0.29(+2.35%) |
Jan 28, 2015 | 12.78 | 12.83 | 12.27 | 12.33 | 2,246,198 | -0.49(-3.82%) |
Jan 27, 2015 | 12.67 | 12.89 | 12.62 | 12.82 | 1,045,585 | -0.10(-0.75%) |
Jan 26, 2015 | 12.85 | 12.98 | 12.74 | 12.91 | 1,740,637 | +0.07(+0.58%) |
Jan 23, 2015 | 12.87 | 13.11 | 12.52 | 12.84 | 2,309,870 | -0.30(-2.26%) |
Jan 22, 2015 | 12.49 | 13.17 | 12.49 | 13.14 | 1,788,607 | +0.61(+4.86%) |
Jan 21, 2015 | 12.59 | 12.79 | 12.50 | 12.53 | 1,050,891 | -0.10(-0.82%) |
Jan 20, 2015 | 12.71 | 12.82 | 12.45 | 12.63 | 1,652,913 | -0.18(-1.39%) |
Jan 16, 2015 | 12.53 | 12.83 | 12.46 | 12.81 | 1,115,994 | +0.27(+2.19%) |
Jan 15, 2015 | 12.71 | 12.72 | 12.44 | 12.54 | 1,010,543 | -0.17(-1.34%) |
Jan 14, 2015 | 12.62 | 12.74 | 12.44 | 12.71 | 1,386,096 | -0.22(-1.66%) |
Jan 13, 2015 | 13.11 | 13.26 | 12.78 | 12.92 | 1,269,052 | -0.05(-0.40%) |
Jan 12, 2015 | 13.14 | 13.14 | 12.93 | 12.97 | 1,129,815 | -0.19(-1.41%) |
Jan 09, 2015 | 13.45 | 13.51 | 13.15 | 13.16 | 1,400,861 | -0.23(-1.72%) |
Jan 08, 2015 | 13.22 | 13.40 | 13.17 | 13.39 | 1,636,884 | +0.30(+2.27%) |
Jan 07, 2015 | 13.03 | 13.11 | 12.92 | 13.09 | 1,412,550 | +0.19(+1.50%) |
Jan 06, 2015 | 13.19 | 13.28 | 12.88 | 12.90 | 1,368,600 | -0.31(-2.36%) |
Jan 05, 2015 | 13.52 | 13.67 | 13.19 | 13.21 | 1,022,455 | -0.43(-3.15%) |
Jan 02, 2015 | 13.84 | 13.89 | 13.54 | 13.64 | 961,853 | -0.18(-1.29%) |
Dec 31, 2014 | 14.01 | 13.82 | 13.82 | 13.82 | 727,722 | -0.13(-0.96%) |
Dec 30, 2014 | 13.89 | 14.08 | 13.78 | 13.95 | 724,226 | -0.05(-0.37%) |
Dec 29, 2014 | 13.84 | 14.09 | 13.84 | 14.00 | 826,785 | +0.17(+1.23%) |
Dec 26, 2014 | 13.93 | 13.95 | 13.81 | 13.83 | 388,052 | +0.04(+0.27%) |
Dec 24, 2014 | 13.72 | 13.80 | 13.80 | 13.80 | 491,933 | -0.03(-0.21%) |