Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.53 | 14.60 | 14.26 | 14.31 | 146,339 | +0.87(+6.47%) |
Jun 29, 2015 | 13.26 | 13.73 | 13.26 | 13.44 | 226,910 | +0.19(+1.41%) |
Jun 26, 2015 | 13.80 | 13.80 | 13.22 | 13.25 | 88,998 | -1.26(-8.70%) |
Jun 25, 2015 | 14.75 | 14.75 | 14.51 | 14.51 | 160,459 | -0.59(-3.93%) |
Jun 24, 2015 | 15.32 | 15.32 | 15.07 | 15.11 | 258,296 | +0.28(+1.91%) |
Jun 23, 2015 | 14.79 | 14.85 | 14.73 | 14.82 | 33,024 | +0.42(+2.92%) |
Jun 22, 2015 | 14.49 | 14.53 | 14.40 | 14.40 | 36,467 | +0.08(+0.58%) |
Jun 19, 2015 | 14.31 | 14.40 | 14.25 | 14.32 | 229,374 | -0.75(-4.99%) |
Jun 18, 2015 | 15.09 | 15.11 | 15.02 | 15.07 | 61,654 | -0.44(-2.85%) |
Jun 17, 2015 | 15.42 | 15.60 | 15.42 | 15.51 | 223,253 | +0.10(+0.63%) |
Jun 16, 2015 | 15.49 | 15.49 | 15.30 | 15.42 | 159,406 | -0.32(-2.06%) |
Jun 15, 2015 | 15.94 | 15.94 | 15.66 | 15.74 | 95,363 | -0.61(-3.71%) |
Jun 12, 2015 | 16.36 | 16.39 | 16.31 | 16.35 | 527,329 | +0.12(+0.72%) |
Jun 11, 2015 | 16.22 | 16.31 | 16.15 | 16.23 | 228,439 | -0.17(-1.01%) |
Jun 10, 2015 | 16.51 | 16.51 | 16.33 | 16.40 | 122,821 | -0.09(-0.57%) |
Jun 09, 2015 | 16.35 | 16.57 | 16.35 | 16.49 | 63,374 | -0.51(-2.98%) |
Jun 08, 2015 | 16.71 | 17.08 | 16.71 | 17.00 | 134,210 | +1.08(+6.76%) |
Jun 05, 2015 | 16.14 | 16.14 | 15.92 | 15.92 | 73,904 | +0.00(+0.00%) |
Jun 04, 2015 | 16.22 | 16.22 | 15.92 | 15.92 | 50,474 | +0.26(+1.68%) |
Jun 03, 2015 | 15.66 | 15.71 | 15.65 | 15.66 | 94,260 | +0.00(+0.00%) |
Jun 02, 2015 | 15.71 | 15.74 | 15.62 | 15.66 | 61,663 | -0.08(-0.48%) |
Jun 01, 2015 | 15.75 | 15.81 | 15.70 | 15.73 | 163,088 | +0.64(+4.25%) |
May 29, 2015 | 15.21 | 15.21 | 15.08 | 15.09 | 39,868 | -0.29(-1.88%) |
May 28, 2015 | 15.45 | 15.45 | 15.18 | 15.38 | 160,927 | -0.88(-5.39%) |
May 27, 2015 | 16.42 | 16.42 | 16.20 | 16.26 | 35,754 | -0.19(-1.15%) |
May 26, 2015 | 16.84 | 16.84 | 16.42 | 16.45 | 117,739 | +0.32(+1.99%) |
May 22, 2015 | 15.89 | 16.13 | 16.13 | 16.13 | 96,360 | +0.68(+4.38%) |
May 21, 2015 | 15.42 | 15.47 | 15.41 | 15.45 | 45,441 | +0.19(+1.22%) |
May 20, 2015 | 15.24 | 15.31 | 15.20 | 15.27 | 78,582 | -0.05(-0.32%) |
May 19, 2015 | 15.24 | 15.33 | 15.17 | 15.31 | 131,224 | +0.72(+4.92%) |
May 18, 2015 | 14.70 | 14.70 | 14.57 | 14.60 | 27,385 | -0.38(-2.53%) |
May 15, 2015 | 14.90 | 14.98 | 14.86 | 14.98 | 195,778 | -0.26(-1.72%) |
May 14, 2015 | 15.24 | 15.25 | 15.20 | 15.24 | 23,368 | +0.09(+0.59%) |
May 13, 2015 | 15.31 | 15.31 | 15.12 | 15.15 | 133,074 | -0.29(-1.88%) |
May 12, 2015 | 15.31 | 15.44 | 15.28 | 15.44 | 41,045 | +0.10(+0.67%) |
May 11, 2015 | 15.46 | 15.47 | 15.33 | 15.33 | 72,686 | +0.11(+0.73%) |
May 08, 2015 | 15.17 | 15.29 | 15.13 | 15.22 | 96,538 | +0.17(+1.15%) |
May 07, 2015 | 14.91 | 15.05 | 14.83 | 15.05 | 78,931 | -0.06(-0.37%) |
May 06, 2015 | 15.24 | 15.29 | 15.06 | 15.11 | 37,909 | -0.24(-1.57%) |
May 05, 2015 | 15.43 | 15.47 | 15.32 | 15.35 | 158,348 | -0.77(-4.79%) |
May 04, 2015 | 16.07 | 16.17 | 16.06 | 16.12 | 23,420 | +0.12(+0.78%) |
May 01, 2015 | 15.89 | 16.05 | 15.88 | 16.00 | 110,817 | +0.25(+1.58%) |
Apr 30, 2015 | 15.88 | 15.91 | 15.75 | 15.75 | 43,341 | -0.19(-1.21%) |
Apr 29, 2015 | 16.15 | 16.15 | 15.89 | 15.94 | 2,711,779 | -0.19(-1.16%) |
Apr 28, 2015 | 16.17 | 16.20 | 16.10 | 16.13 | 337,911 | +0.14(+0.91%) |
Apr 27, 2015 | 16.13 | 16.13 | 15.98 | 15.98 | 452,209 | +0.33(+2.12%) |
Apr 24, 2015 | 15.64 | 15.72 | 15.64 | 15.65 | 52,450 | -0.13(-0.83%) |
Apr 23, 2015 | 15.64 | 15.80 | 15.64 | 15.78 | 82,941 | -0.30(-1.89%) |
Apr 22, 2015 | 15.98 | 16.11 | 15.98 | 16.09 | 115,568 | +0.47(+3.00%) |
Apr 21, 2015 | 15.67 | 15.68 | 15.60 | 15.62 | 200,800 | +0.26(+1.71%) |
Apr 20, 2015 | 15.20 | 15.39 | 15.20 | 15.36 | 183,784 | +0.53(+3.58%) |
Apr 17, 2015 | 14.91 | 14.93 | 14.63 | 14.82 | 155,962 | -0.84(-5.37%) |
Apr 16, 2015 | 15.31 | 15.72 | 15.31 | 15.67 | 69,162 | +0.88(+5.93%) |
Apr 15, 2015 | 14.63 | 14.86 | 14.63 | 14.79 | 1,709,240 | +0.08(+0.56%) |
Apr 14, 2015 | 14.71 | 14.78 | 14.65 | 14.71 | 543,598 | +0.07(+0.47%) |
Apr 13, 2015 | 14.64 | 14.80 | 14.60 | 14.64 | 36,956 | +0.12(+0.86%) |
Apr 10, 2015 | 14.41 | 14.62 | 14.41 | 14.51 | 125,742 | +0.39(+2.79%) |
Apr 09, 2015 | 14.31 | 14.31 | 13.96 | 14.12 | 125,178 | -0.22(-1.54%) |
Apr 08, 2015 | 14.65 | 14.65 | 14.24 | 14.34 | 137,805 | +0.28(+2.01%) |
Apr 07, 2015 | 14.11 | 14.12 | 14.04 | 14.06 | 25,591 | +0.20(+1.44%) |
Apr 06, 2015 | 13.79 | 13.91 | 13.79 | 13.86 | 19,676 | +0.34(+2.50%) |
Apr 02, 2015 | 13.64 | 13.52 | 13.52 | 13.52 | 15,794 | -0.19(-1.36%) |