Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.68 | 16.83 | 16.55 | 16.78 | 820,556 | +0.23(+1.39%) |
Jun 29, 2015 | 16.97 | 17.00 | 16.54 | 16.55 | 748,533 | -0.52(-3.05%) |
Jun 26, 2015 | 16.76 | 17.09 | 16.60 | 17.07 | 1,032,682 | +0.36(+2.15%) |
Jun 25, 2015 | 16.72 | 16.75 | 16.58 | 16.71 | 746,471 | +0.01(+0.06%) |
Jun 24, 2015 | 17.00 | 17.00 | 16.64 | 16.70 | 508,862 | -0.28(-1.65%) |
Jun 23, 2015 | 16.61 | 17.00 | 16.56 | 16.98 | 832,175 | +0.46(+2.78%) |
Jun 22, 2015 | 16.44 | 16.70 | 16.43 | 16.52 | 582,355 | +0.17(+1.04%) |
Jun 19, 2015 | 16.01 | 16.44 | 15.99 | 16.35 | 994,489 | +0.34(+2.12%) |
Jun 18, 2015 | 15.87 | 16.03 | 15.78 | 16.01 | 482,733 | +0.24(+1.52%) |
Jun 17, 2015 | 15.89 | 15.91 | 15.66 | 15.77 | 1,002,316 | -0.08(-0.50%) |
Jun 16, 2015 | 15.75 | 15.90 | 15.71 | 15.85 | 597,211 | +0.04(+0.25%) |
Jun 15, 2015 | 15.91 | 15.94 | 15.58 | 15.81 | 1,217,402 | -0.33(-2.04%) |
Jun 12, 2015 | 15.97 | 16.18 | 15.97 | 16.14 | 966,656 | +0.16(+1.00%) |
Jun 11, 2015 | 15.89 | 16.06 | 15.88 | 15.98 | 784,810 | +0.13(+0.82%) |
Jun 10, 2015 | 15.86 | 16.02 | 15.80 | 15.85 | 742,007 | +0.12(+0.76%) |
Jun 09, 2015 | 15.79 | 15.81 | 15.63 | 15.73 | 659,555 | -0.03(-0.19%) |
Jun 08, 2015 | 15.86 | 16.03 | 15.75 | 15.76 | 331,108 | -0.15(-0.94%) |
Jun 05, 2015 | 15.91 | 16.05 | 15.76 | 15.91 | 539,433 | -0.02(-0.13%) |
Jun 04, 2015 | 16.11 | 16.11 | 15.74 | 15.93 | 757,452 | -0.20(-1.24%) |
Jun 03, 2015 | 15.73 | 16.13 | 15.70 | 16.13 | 968,867 | +0.39(+2.48%) |
Jun 02, 2015 | 15.60 | 15.79 | 15.39 | 15.74 | 981,600 | +0.09(+0.58%) |
Jun 01, 2015 | 15.22 | 15.65 | 15.11 | 15.65 | 1,186,732 | +0.48(+3.16%) |
May 29, 2015 | 14.90 | 15.32 | 14.90 | 15.17 | 947,929 | +0.22(+1.47%) |
May 28, 2015 | 14.98 | 15.04 | 14.94 | 14.95 | 461,213 | -0.05(-0.33%) |
May 27, 2015 | 14.64 | 15.02 | 14.57 | 15.00 | 819,187 | +0.31(+2.11%) |
May 26, 2015 | 14.88 | 14.88 | 14.59 | 14.69 | 492,137 | -0.31(-2.07%) |
May 22, 2015 | 14.74 | 15.00 | 15.00 | 15.00 | 671,000 | +0.21(+1.42%) |
May 21, 2015 | 14.48 | 14.81 | 14.30 | 14.79 | 781,960 | +0.37(+2.57%) |
May 20, 2015 | 14.45 | 14.51 | 14.30 | 14.42 | 524,129 | +0.03(+0.21%) |
May 19, 2015 | 14.58 | 14.58 | 14.23 | 14.39 | 687,175 | -0.20(-1.37%) |
May 18, 2015 | 14.63 | 14.76 | 14.44 | 14.59 | 788,665 | -0.06(-0.41%) |
May 15, 2015 | 14.69 | 14.95 | 14.56 | 14.65 | 1,023,476 | -0.11(-0.75%) |
May 14, 2015 | 14.49 | 14.77 | 14.33 | 14.76 | 573,205 | +0.39(+2.71%) |
May 13, 2015 | 14.25 | 14.46 | 14.17 | 14.37 | 434,673 | +0.14(+0.98%) |
May 12, 2015 | 14.18 | 14.45 | 13.98 | 14.23 | 904,676 | +0.25(+1.79%) |
May 11, 2015 | 13.98 | 14.11 | 13.93 | 13.98 | 469,231 | +0.01(+0.07%) |
May 08, 2015 | 14.17 | 14.22 | 13.96 | 13.97 | 369,971 | +0.00(+0.00%) |
May 07, 2015 | 13.84 | 14.09 | 13.79 | 13.97 | 405,269 | +0.12(+0.87%) |
May 06, 2015 | 13.96 | 14.00 | 13.75 | 13.85 | 521,182 | +0.02(+0.14%) |
May 05, 2015 | 13.90 | 14.00 | 13.73 | 13.83 | 541,418 | +0.03(+0.22%) |
May 04, 2015 | 13.80 | 13.97 | 13.72 | 13.80 | 819,860 | +0.01(+0.07%) |
May 01, 2015 | 13.58 | 13.90 | 13.49 | 13.79 | 903,903 | +0.30(+2.22%) |
Apr 30, 2015 | 13.45 | 13.74 | 12.81 | 13.49 | 2,289,370 | +1.33(+10.94%) |
Apr 29, 2015 | 12.42 | 12.44 | 12.15 | 12.16 | 593,496 | -0.33(-2.64%) |
Apr 28, 2015 | 12.56 | 12.61 | 12.43 | 12.49 | 548,515 | -0.07(-0.56%) |
Apr 27, 2015 | 12.65 | 12.76 | 12.50 | 12.56 | 354,604 | -0.06(-0.48%) |
Apr 24, 2015 | 12.64 | 12.74 | 12.56 | 12.62 | 250,121 | +0.00(+0.00%) |
Apr 23, 2015 | 12.64 | 12.69 | 12.45 | 12.62 | 244,187 | -0.02(-0.16%) |
Apr 22, 2015 | 12.66 | 12.76 | 12.52 | 12.64 | 192,098 | -0.05(-0.39%) |
Apr 21, 2015 | 12.91 | 12.92 | 12.59 | 12.69 | 356,527 | -0.16(-1.25%) |
Apr 20, 2015 | 12.69 | 12.86 | 12.65 | 12.85 | 303,166 | +0.21(+1.66%) |
Apr 17, 2015 | 12.74 | 12.89 | 12.64 | 12.64 | 355,902 | -0.24(-1.86%) |
Apr 16, 2015 | 12.82 | 12.91 | 12.77 | 12.88 | 211,161 | +0.02(+0.16%) |
Apr 15, 2015 | 12.81 | 12.94 | 12.78 | 12.86 | 335,667 | +0.12(+0.94%) |
Apr 14, 2015 | 12.94 | 12.94 | 12.70 | 12.74 | 291,087 | -0.16(-1.24%) |
Apr 13, 2015 | 12.96 | 13.03 | 12.75 | 12.90 | 905,130 | -0.13(-1.00%) |
Apr 10, 2015 | 13.04 | 13.11 | 12.95 | 13.03 | 334,227 | +0.05(+0.39%) |
Apr 09, 2015 | 12.83 | 12.99 | 12.79 | 12.98 | 235,246 | +0.18(+1.41%) |
Apr 08, 2015 | 12.74 | 12.90 | 12.66 | 12.80 | 395,011 | +0.04(+0.31%) |
Apr 07, 2015 | 12.92 | 13.00 | 12.75 | 12.76 | 471,317 | -0.24(-1.85%) |
Apr 06, 2015 | 12.42 | 13.00 | 12.39 | 13.00 | 392,291 | +0.57(+4.59%) |
Apr 02, 2015 | 12.44 | 12.43 | 12.43 | 12.43 | 319,000 | -0.04(-0.32%) |