Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.23 | 15.41 | 15.11 | 15.15 | 169,126 | +0.02(+0.13%) |
Jun 29, 2015 | 15.41 | 15.53 | 15.12 | 15.13 | 210,875 | -0.39(-2.51%) |
Jun 26, 2015 | 15.76 | 15.85 | 15.46 | 15.52 | 861,638 | -0.19(-1.21%) |
Jun 25, 2015 | 15.78 | 15.84 | 15.65 | 15.71 | 205,187 | -0.07(-0.44%) |
Jun 24, 2015 | 16.00 | 16.06 | 15.72 | 15.78 | 123,426 | -0.21(-1.31%) |
Jun 23, 2015 | 15.76 | 16.00 | 15.76 | 15.99 | 163,728 | +0.21(+1.33%) |
Jun 22, 2015 | 15.71 | 15.91 | 15.66 | 15.78 | 361,164 | +0.16(+1.02%) |
Jun 19, 2015 | 15.76 | 15.80 | 15.59 | 15.62 | 549,417 | -0.14(-0.89%) |
Jun 18, 2015 | 15.51 | 15.80 | 15.51 | 15.76 | 188,778 | +0.30(+1.94%) |
Jun 17, 2015 | 15.72 | 15.77 | 15.45 | 15.46 | 115,634 | -0.23(-1.47%) |
Jun 16, 2015 | 15.51 | 15.78 | 15.51 | 15.69 | 237,791 | +0.14(+0.90%) |
Jun 15, 2015 | 15.26 | 15.59 | 15.11 | 15.55 | 332,956 | +0.18(+1.17%) |
Jun 12, 2015 | 15.42 | 15.53 | 15.33 | 15.37 | 168,932 | -0.07(-0.45%) |
Jun 11, 2015 | 15.31 | 15.45 | 15.26 | 15.44 | 132,270 | +0.17(+1.11%) |
Jun 10, 2015 | 15.11 | 15.35 | 15.07 | 15.27 | 526,594 | +0.19(+1.26%) |
Jun 09, 2015 | 15.29 | 15.41 | 15.05 | 15.08 | 948,346 | -0.18(-1.18%) |
Jun 08, 2015 | 15.35 | 15.43 | 15.18 | 15.26 | 372,744 | -0.11(-0.72%) |
Jun 05, 2015 | 14.85 | 15.40 | 14.76 | 15.37 | 468,616 | +0.53(+3.57%) |
Jun 04, 2015 | 14.87 | 14.99 | 14.80 | 14.84 | 369,338 | -0.05(-0.34%) |
Jun 03, 2015 | 14.81 | 15.04 | 14.71 | 14.89 | 327,935 | +0.08(+0.54%) |
Jun 02, 2015 | 14.69 | 14.82 | 14.69 | 14.81 | 212,199 | +0.06(+0.41%) |
Jun 01, 2015 | 14.82 | 14.88 | 14.69 | 14.75 | 541,098 | -0.01(-0.07%) |
May 29, 2015 | 14.82 | 14.97 | 14.60 | 14.76 | 255,398 | -0.11(-0.74%) |
May 28, 2015 | 14.72 | 14.91 | 14.60 | 14.87 | 247,467 | +0.14(+0.95%) |
May 27, 2015 | 14.68 | 14.73 | 14.58 | 14.73 | 330,986 | +0.09(+0.61%) |
May 26, 2015 | 15.16 | 15.23 | 14.51 | 14.64 | 483,354 | -0.56(-3.68%) |
May 22, 2015 | 15.23 | 15.20 | 15.20 | 15.20 | 418,600 | -0.08(-0.52%) |
May 21, 2015 | 15.29 | 15.40 | 15.20 | 15.28 | 381,934 | -0.04(-0.26%) |
May 20, 2015 | 15.77 | 15.83 | 15.31 | 15.32 | 535,493 | -0.47(-2.98%) |
May 19, 2015 | 15.96 | 16.04 | 15.63 | 15.79 | 266,617 | -0.18(-1.13%) |
May 18, 2015 | 15.83 | 16.12 | 15.74 | 15.97 | 372,272 | +0.15(+0.95%) |
May 15, 2015 | 15.92 | 16.06 | 15.66 | 15.82 | 203,292 | -0.09(-0.57%) |
May 14, 2015 | 15.88 | 16.04 | 15.74 | 15.91 | 181,466 | +0.08(+0.51%) |
May 13, 2015 | 16.13 | 16.19 | 15.80 | 15.83 | 203,162 | -0.23(-1.43%) |
May 12, 2015 | 15.93 | 16.12 | 15.74 | 16.06 | 405,280 | +0.11(+0.69%) |
May 11, 2015 | 16.09 | 16.51 | 15.89 | 15.95 | 752,360 | -0.24(-1.48%) |
May 08, 2015 | 14.96 | 16.70 | 14.88 | 16.19 | 1,066,876 | +0.94(+6.16%) |
May 07, 2015 | 15.07 | 15.28 | 15.00 | 15.25 | 447,960 | +0.16(+1.06%) |
May 06, 2015 | 15.24 | 15.28 | 14.92 | 15.09 | 371,385 | -0.09(-0.59%) |
May 05, 2015 | 15.25 | 15.47 | 15.06 | 15.18 | 320,414 | -0.12(-0.78%) |
May 04, 2015 | 15.52 | 15.67 | 15.26 | 15.30 | 346,850 | -0.23(-1.48%) |
May 01, 2015 | 15.71 | 15.84 | 15.49 | 15.53 | 161,080 | -0.15(-0.96%) |
Apr 30, 2015 | 15.70 | 16.06 | 15.55 | 15.68 | 390,023 | -0.08(-0.51%) |
Apr 29, 2015 | 15.82 | 15.86 | 15.68 | 15.76 | 381,574 | -0.14(-0.88%) |
Apr 28, 2015 | 15.81 | 16.02 | 15.77 | 15.90 | 289,365 | +0.10(+0.63%) |
Apr 27, 2015 | 16.00 | 16.20 | 15.77 | 15.80 | 275,878 | -0.17(-1.06%) |
Apr 24, 2015 | 16.09 | 16.14 | 15.82 | 15.97 | 244,377 | -0.15(-0.93%) |
Apr 23, 2015 | 16.34 | 16.44 | 15.80 | 16.12 | 339,799 | -0.27(-1.65%) |
Apr 22, 2015 | 16.36 | 16.42 | 16.03 | 16.39 | 152,250 | +0.02(+0.12%) |
Apr 21, 2015 | 16.27 | 16.40 | 16.03 | 16.37 | 180,514 | +0.16(+0.99%) |
Apr 20, 2015 | 16.07 | 16.25 | 15.94 | 16.21 | 496,893 | +0.21(+1.31%) |
Apr 17, 2015 | 16.01 | 16.18 | 15.87 | 16.00 | 449,970 | -0.11(-0.68%) |
Apr 16, 2015 | 16.39 | 16.47 | 16.10 | 16.11 | 208,110 | -0.28(-1.71%) |
Apr 15, 2015 | 16.15 | 16.59 | 16.12 | 16.39 | 361,853 | +0.30(+1.86%) |
Apr 14, 2015 | 15.95 | 16.12 | 15.82 | 16.09 | 180,269 | +0.16(+1.00%) |
Apr 13, 2015 | 15.95 | 16.14 | 15.86 | 15.93 | 241,726 | -0.01(-0.06%) |
Apr 10, 2015 | 15.94 | 16.05 | 15.72 | 15.94 | 298,160 | +0.05(+0.31%) |
Apr 09, 2015 | 15.80 | 15.96 | 15.79 | 15.89 | 262,343 | +0.09(+0.57%) |
Apr 08, 2015 | 15.77 | 15.86 | 15.63 | 15.80 | 209,592 | +0.04(+0.25%) |
Apr 07, 2015 | 15.40 | 15.98 | 15.38 | 15.76 | 686,215 | +0.42(+2.74%) |
Apr 06, 2015 | 15.12 | 15.35 | 15.09 | 15.34 | 224,988 | +0.14(+0.92%) |
Apr 02, 2015 | 15.23 | 15.20 | 15.20 | 15.20 | 226,700 | -0.04(-0.26%) |