Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.56 | 13.61 | 13.19 | 13.20 | 3,700,997 | -0.23(-1.75%) |
Jun 29, 2015 | 13.58 | 13.65 | 13.42 | 13.44 | 3,575,911 | -0.20(-1.44%) |
Jun 26, 2015 | 13.58 | 13.67 | 13.52 | 13.63 | 3,093,302 | +0.04(+0.28%) |
Jun 25, 2015 | 13.80 | 13.81 | 13.57 | 13.60 | 1,889,311 | -0.21(-1.52%) |
Jun 24, 2015 | 14.01 | 14.05 | 13.79 | 13.81 | 1,844,054 | -0.23(-1.67%) |
Jun 23, 2015 | 13.89 | 14.07 | 13.86 | 14.04 | 1,841,891 | +0.13(+0.96%) |
Jun 22, 2015 | 14.00 | 14.00 | 13.88 | 13.91 | 952,630 | -0.04(-0.27%) |
Jun 19, 2015 | 13.94 | 14.03 | 13.89 | 13.94 | 2,217,707 | +0.03(+0.18%) |
Jun 18, 2015 | 13.82 | 14.00 | 13.79 | 13.92 | 1,252,620 | +0.15(+1.11%) |
Jun 17, 2015 | 13.74 | 13.83 | 13.72 | 13.77 | 1,263,593 | +0.05(+0.37%) |
Jun 16, 2015 | 13.67 | 13.75 | 13.65 | 13.72 | 1,360,528 | +0.03(+0.23%) |
Jun 15, 2015 | 13.90 | 13.93 | 13.60 | 13.68 | 2,266,612 | -0.11(-0.78%) |
Jun 12, 2015 | 14.00 | 14.03 | 13.79 | 13.79 | 1,424,144 | -0.29(-2.03%) |
Jun 11, 2015 | 14.06 | 14.24 | 14.06 | 14.08 | 2,236,357 | +0.10(+0.73%) |
Jun 10, 2015 | 13.71 | 14.13 | 13.67 | 13.98 | 2,646,291 | +0.27(+1.94%) |
Jun 09, 2015 | 13.81 | 13.82 | 13.70 | 13.71 | 1,120,444 | -0.10(-0.73%) |
Jun 08, 2015 | 13.82 | 13.86 | 13.76 | 13.81 | 1,748,422 | -0.03(-0.23%) |
Jun 05, 2015 | 13.75 | 13.86 | 13.64 | 13.84 | 2,124,503 | +0.06(+0.41%) |
Jun 04, 2015 | 13.87 | 13.96 | 13.75 | 13.79 | 1,457,140 | -0.13(-0.91%) |
Jun 03, 2015 | 13.94 | 14.08 | 13.91 | 13.91 | 1,352,530 | +0.02(+0.14%) |
Jun 02, 2015 | 13.83 | 13.98 | 13.82 | 13.89 | 1,680,315 | +0.01(+0.09%) |
Jun 01, 2015 | 13.88 | 13.98 | 13.78 | 13.88 | 2,131,155 | +0.02(+0.14%) |
May 29, 2015 | 14.09 | 14.13 | 13.84 | 13.86 | 3,490,137 | -0.25(-1.75%) |
May 28, 2015 | 14.35 | 14.39 | 14.05 | 14.11 | 2,511,242 | -0.28(-1.94%) |
May 27, 2015 | 14.40 | 14.48 | 14.36 | 14.39 | 1,870,373 | -0.02(-0.14%) |
May 26, 2015 | 14.45 | 14.45 | 14.32 | 14.41 | 3,512,312 | -0.06(-0.39%) |
May 22, 2015 | 14.34 | 14.47 | 14.47 | 14.47 | 1,499,266 | +0.09(+0.61%) |
May 21, 2015 | 14.39 | 14.47 | 14.34 | 14.38 | 1,571,916 | -0.01(-0.09%) |
May 20, 2015 | 14.28 | 14.47 | 14.22 | 14.39 | 1,580,277 | +0.11(+0.75%) |
May 19, 2015 | 14.46 | 14.50 | 14.23 | 14.28 | 1,608,589 | -0.19(-1.30%) |
May 18, 2015 | 14.52 | 14.54 | 14.41 | 14.47 | 1,821,130 | -0.07(-0.48%) |
May 15, 2015 | 14.38 | 14.55 | 14.31 | 14.54 | 2,844,563 | +0.16(+1.09%) |
May 14, 2015 | 14.40 | 14.43 | 14.30 | 14.38 | 1,828,525 | +0.09(+0.62%) |
May 13, 2015 | 14.28 | 14.36 | 14.23 | 14.30 | 2,933,447 | +0.05(+0.35%) |
May 12, 2015 | 14.26 | 14.28 | 14.09 | 14.25 | 3,040,477 | -0.04(-0.31%) |
May 11, 2015 | 14.20 | 14.33 | 14.20 | 14.29 | 2,203,981 | +0.06(+0.40%) |
May 08, 2015 | 14.11 | 14.25 | 14.10 | 14.23 | 2,664,980 | +0.25(+1.75%) |
May 07, 2015 | 13.94 | 14.04 | 13.87 | 13.99 | 2,653,271 | -0.01(-0.05%) |
May 06, 2015 | 14.27 | 14.28 | 13.95 | 13.99 | 3,030,084 | -0.28(-1.94%) |
May 05, 2015 | 14.47 | 14.54 | 14.27 | 14.27 | 3,227,501 | -0.28(-1.90%) |
May 04, 2015 | 14.36 | 14.56 | 14.34 | 14.55 | 4,006,889 | +0.18(+1.27%) |
May 01, 2015 | 14.20 | 14.42 | 14.16 | 14.37 | 5,016,851 | +0.29(+2.06%) |
Apr 30, 2015 | 14.12 | 14.33 | 13.70 | 14.08 | 7,697,552 | -0.11(-0.80%) |
Apr 29, 2015 | 14.34 | 14.42 | 14.15 | 14.19 | 4,997,799 | -0.21(-1.44%) |
Apr 28, 2015 | 14.30 | 14.42 | 14.24 | 14.40 | 3,282,421 | +0.12(+0.84%) |
Apr 27, 2015 | 14.42 | 14.46 | 14.26 | 14.28 | 3,815,441 | -0.14(-0.96%) |
Apr 24, 2015 | 14.56 | 14.65 | 14.37 | 14.42 | 2,557,678 | -0.16(-1.12%) |
Apr 23, 2015 | 14.57 | 14.71 | 14.45 | 14.58 | 2,140,843 | -0.04(-0.26%) |
Apr 22, 2015 | 14.54 | 14.62 | 14.32 | 14.62 | 3,017,963 | +0.07(+0.48%) |
Apr 21, 2015 | 14.63 | 14.69 | 14.44 | 14.55 | 3,062,895 | -0.07(-0.47%) |
Apr 20, 2015 | 14.70 | 14.80 | 14.60 | 14.62 | 2,208,281 | -0.03(-0.17%) |
Apr 17, 2015 | 14.69 | 14.81 | 14.63 | 14.64 | 2,571,206 | -0.19(-1.27%) |
Apr 16, 2015 | 14.79 | 14.88 | 14.73 | 14.83 | 1,662,824 | -0.01(-0.08%) |
Apr 15, 2015 | 14.86 | 14.97 | 14.81 | 14.84 | 2,269,722 | +0.04(+0.26%) |
Apr 14, 2015 | 14.83 | 14.94 | 14.70 | 14.81 | 1,680,586 | -0.06(-0.38%) |
Apr 13, 2015 | 14.82 | 15.00 | 14.78 | 14.86 | 2,415,933 | +0.02(+0.13%) |
Apr 10, 2015 | 14.79 | 15.06 | 14.76 | 14.84 | 3,391,038 | +0.16(+1.11%) |
Apr 09, 2015 | 14.72 | 14.85 | 14.60 | 14.68 | 2,838,102 | -0.03(-0.17%) |
Apr 08, 2015 | 14.63 | 14.74 | 14.55 | 14.71 | 2,096,241 | +0.08(+0.56%) |
Apr 07, 2015 | 14.67 | 14.78 | 14.62 | 14.62 | 2,637,252 | -0.08(-0.51%) |
Apr 06, 2015 | 14.65 | 14.80 | 14.62 | 14.70 | 2,092,963 | -0.11(-0.72%) |
Apr 02, 2015 | 14.81 | 14.81 | 14.81 | 14.81 | 1,214,320 | -0.04(-0.25%) |