Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.55 | 13.64 | 13.28 | 13.55 | 17,691 | +0.23(+1.69%) |
Jun 29, 2015 | 13.60 | 13.85 | 13.01 | 13.32 | 56,439 | -0.36(-2.64%) |
Jun 26, 2015 | 13.80 | 14.32 | 13.65 | 13.69 | 35,838 | -0.12(-0.85%) |
Jun 25, 2015 | 14.50 | 14.50 | 13.80 | 13.80 | 7,462 | -0.70(-4.86%) |
Jun 24, 2015 | 14.54 | 14.81 | 14.45 | 14.51 | 6,589 | +0.03(+0.19%) |
Jun 23, 2015 | 14.18 | 14.90 | 13.78 | 14.48 | 63,283 | +0.51(+3.69%) |
Jun 22, 2015 | 14.75 | 14.81 | 13.63 | 13.97 | 19,717 | -0.92(-6.19%) |
Jun 19, 2015 | 14.62 | 14.89 | 14.48 | 14.89 | 10,769 | +0.26(+1.79%) |
Jun 18, 2015 | 14.84 | 15.09 | 14.62 | 14.62 | 20,875 | -0.08(-0.55%) |
Jun 17, 2015 | 14.68 | 14.90 | 14.63 | 14.71 | 5,185 | +0.03(+0.18%) |
Jun 16, 2015 | 15.36 | 15.36 | 14.68 | 14.68 | 31,912 | -0.58(-3.80%) |
Jun 15, 2015 | 14.88 | 15.51 | 14.72 | 15.26 | 18,952 | +0.46(+3.13%) |
Jun 12, 2015 | 14.87 | 15.09 | 14.68 | 14.80 | 7,834 | -0.14(-0.91%) |
Jun 11, 2015 | 15.08 | 15.26 | 14.78 | 14.93 | 8,874 | +0.03(+0.18%) |
Jun 10, 2015 | 14.77 | 15.00 | 14.77 | 14.90 | 8,731 | +0.10(+0.67%) |
Jun 09, 2015 | 14.73 | 14.94 | 14.63 | 14.81 | 9,325 | +0.04(+0.24%) |
Jun 08, 2015 | 14.83 | 14.93 | 14.65 | 14.77 | 7,228 | -0.17(-1.14%) |
Jun 05, 2015 | 14.66 | 14.97 | 14.66 | 14.94 | 11,265 | -0.04(-0.30%) |
Jun 04, 2015 | 15.15 | 15.32 | 14.83 | 14.99 | 10,618 | -0.40(-2.57%) |
Jun 03, 2015 | 14.97 | 15.45 | 14.84 | 15.38 | 6,658 | +0.47(+3.13%) |
Jun 02, 2015 | 15.09 | 15.21 | 14.82 | 14.91 | 15,336 | -0.40(-2.58%) |
Jun 01, 2015 | 15.95 | 15.95 | 15.17 | 15.31 | 27,580 | -0.95(-5.85%) |
May 29, 2015 | 16.17 | 16.88 | 15.99 | 16.26 | 9,978 | -0.04(-0.22%) |
May 28, 2015 | 16.10 | 16.84 | 16.05 | 16.30 | 18,563 | +0.13(+0.78%) |
May 27, 2015 | 15.66 | 16.39 | 15.66 | 16.17 | 10,457 | +0.50(+3.21%) |
May 26, 2015 | 15.87 | 16.02 | 15.08 | 15.67 | 38,870 | -0.21(-1.30%) |
May 22, 2015 | 15.75 | 15.87 | 15.87 | 15.87 | 14,032 | -0.21(-1.28%) |
May 21, 2015 | 15.86 | 16.31 | 15.61 | 16.08 | 9,101 | +0.02(+0.11%) |
May 20, 2015 | 17.44 | 17.82 | 15.77 | 16.06 | 35,820 | -1.48(-8.44%) |
May 19, 2015 | 17.43 | 17.78 | 16.89 | 17.54 | 31,636 | +0.24(+1.40%) |
May 18, 2015 | 16.81 | 17.37 | 16.63 | 17.30 | 10,512 | +0.42(+2.50%) |
May 15, 2015 | 16.66 | 17.10 | 16.61 | 16.88 | 11,200 | +0.19(+1.13%) |
May 14, 2015 | 16.86 | 17.10 | 16.65 | 16.69 | 8,483 | -0.09(-0.54%) |
May 13, 2015 | 16.58 | 16.89 | 16.53 | 16.78 | 7,004 | +0.06(+0.38%) |
May 12, 2015 | 16.50 | 16.84 | 16.45 | 16.72 | 7,847 | +0.22(+1.36%) |
May 11, 2015 | 16.57 | 16.85 | 16.45 | 16.49 | 6,142 | -0.10(-0.60%) |
May 08, 2015 | 16.57 | 16.89 | 16.40 | 16.59 | 6,488 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 16.71 | 16.39 | 16.53 | 6,454 | -0.05(-0.30%) |
May 06, 2015 | 16.63 | 16.78 | 16.43 | 16.58 | 6,172 | -0.21(-1.23%) |
May 05, 2015 | 16.86 | 17.21 | 16.58 | 16.79 | 8,714 | -0.31(-1.84%) |
May 04, 2015 | 16.66 | 17.30 | 16.50 | 17.10 | 15,998 | +0.36(+2.15%) |
May 01, 2015 | 17.18 | 17.26 | 16.53 | 16.75 | 15,882 | -0.22(-1.32%) |
Apr 30, 2015 | 16.57 | 17.17 | 16.57 | 16.97 | 11,901 | +0.51(+3.11%) |
Apr 29, 2015 | 16.40 | 16.59 | 16.40 | 16.46 | 8,008 | -0.14(-0.86%) |
Apr 28, 2015 | 17.19 | 17.33 | 16.34 | 16.60 | 21,328 | -0.69(-4.00%) |
Apr 27, 2015 | 17.78 | 17.85 | 17.21 | 17.29 | 13,707 | -0.35(-1.98%) |
Apr 24, 2015 | 17.76 | 17.93 | 17.61 | 17.64 | 12,992 | -0.04(-0.25%) |
Apr 23, 2015 | 17.46 | 17.85 | 17.46 | 17.69 | 8,390 | +0.05(+0.31%) |
Apr 22, 2015 | 17.45 | 17.84 | 17.45 | 17.63 | 7,669 | +0.16(+0.92%) |
Apr 21, 2015 | 17.73 | 17.90 | 17.37 | 17.47 | 10,972 | -0.04(-0.21%) |
Apr 20, 2015 | 17.60 | 17.95 | 17.35 | 17.51 | 14,291 | -0.14(-0.81%) |
Apr 17, 2015 | 17.98 | 17.98 | 17.51 | 17.65 | 10,636 | -0.31(-1.70%) |
Apr 16, 2015 | 17.70 | 17.98 | 17.54 | 17.96 | 8,949 | +0.40(+2.30%) |
Apr 15, 2015 | 17.18 | 17.95 | 17.15 | 17.55 | 17,212 | +0.30(+1.72%) |
Apr 14, 2015 | 17.61 | 17.66 | 17.19 | 17.26 | 19,513 | -0.31(-1.79%) |
Apr 13, 2015 | 17.10 | 17.70 | 16.63 | 17.57 | 15,239 | +0.21(+1.19%) |
Apr 10, 2015 | 17.07 | 17.71 | 17.06 | 17.37 | 9,197 | +0.34(+2.00%) |
Apr 09, 2015 | 17.57 | 17.72 | 16.87 | 17.02 | 11,491 | -0.45(-2.57%) |
Apr 08, 2015 | 17.51 | 17.78 | 17.33 | 17.47 | 7,046 | -0.07(-0.41%) |
Apr 07, 2015 | 17.48 | 17.82 | 17.48 | 17.54 | 6,028 | +0.04(+0.26%) |
Apr 06, 2015 | 18.19 | 18.19 | 17.11 | 17.50 | 17,878 | -0.57(-3.13%) |
Apr 02, 2015 | 18.24 | 18.07 | 18.07 | 18.07 | 17,374 | -0.16(-0.89%) |