Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.52 | 15.58 | 15.09 | 15.54 | 678,054 | +0.19(+1.25%) |
Jun 29, 2015 | 14.85 | 15.59 | 14.59 | 15.35 | 946,920 | +0.36(+2.43%) |
Jun 26, 2015 | 15.05 | 15.35 | 14.90 | 14.98 | 4,046,331 | -0.12(-0.79%) |
Jun 25, 2015 | 15.49 | 15.50 | 14.99 | 15.10 | 609,147 | -0.30(-1.93%) |
Jun 24, 2015 | 15.20 | 15.55 | 15.20 | 15.40 | 545,231 | +0.07(+0.48%) |
Jun 23, 2015 | 15.50 | 15.54 | 15.25 | 15.33 | 595,881 | -0.11(-0.73%) |
Jun 22, 2015 | 15.50 | 15.71 | 15.27 | 15.44 | 547,416 | +0.11(+0.69%) |
Jun 19, 2015 | 15.64 | 15.85 | 15.29 | 15.33 | 2,345,882 | -0.36(-2.28%) |
Jun 18, 2015 | 16.01 | 16.11 | 15.64 | 15.69 | 803,375 | -0.26(-1.62%) |
Jun 17, 2015 | 16.00 | 16.35 | 15.75 | 15.95 | 992,451 | -0.08(-0.50%) |
Jun 16, 2015 | 15.55 | 16.28 | 15.55 | 16.03 | 1,043,524 | +0.50(+3.20%) |
Jun 15, 2015 | 15.31 | 15.58 | 15.25 | 15.53 | 321,700 | +0.17(+1.08%) |
Jun 12, 2015 | 15.33 | 15.44 | 15.15 | 15.37 | 248,164 | -0.06(-0.39%) |
Jun 11, 2015 | 15.52 | 15.81 | 15.34 | 15.43 | 560,597 | -0.11(-0.68%) |
Jun 10, 2015 | 15.31 | 15.70 | 15.25 | 15.53 | 281,747 | +0.23(+1.47%) |
Jun 09, 2015 | 15.55 | 15.64 | 15.24 | 15.31 | 468,822 | -0.19(-1.24%) |
Jun 08, 2015 | 15.31 | 15.62 | 15.22 | 15.50 | 517,282 | +0.17(+1.12%) |
Jun 05, 2015 | 15.01 | 15.52 | 14.99 | 15.33 | 370,014 | +0.27(+1.80%) |
Jun 04, 2015 | 15.35 | 15.42 | 14.97 | 15.05 | 511,236 | -0.24(-1.60%) |
Jun 03, 2015 | 14.61 | 15.40 | 14.61 | 15.30 | 892,159 | +0.62(+4.19%) |
Jun 02, 2015 | 14.49 | 14.76 | 14.49 | 14.68 | 451,981 | +0.19(+1.28%) |
Jun 01, 2015 | 14.53 | 14.66 | 14.48 | 14.50 | 322,723 | +0.01(+0.07%) |
May 29, 2015 | 14.58 | 14.68 | 14.31 | 14.49 | 444,969 | -0.14(-0.97%) |
May 28, 2015 | 14.82 | 14.83 | 14.53 | 14.63 | 284,636 | -0.20(-1.34%) |
May 27, 2015 | 14.64 | 14.93 | 14.51 | 14.83 | 519,671 | +0.18(+1.22%) |
May 26, 2015 | 14.68 | 14.72 | 14.49 | 14.65 | 261,640 | +0.02(+0.14%) |
May 22, 2015 | 14.47 | 14.63 | 14.63 | 14.63 | 254,178 | +0.05(+0.36%) |
May 21, 2015 | 14.57 | 14.76 | 14.37 | 14.58 | 328,380 | -0.17(-1.17%) |
May 20, 2015 | 14.61 | 14.76 | 14.56 | 14.75 | 380,305 | +0.05(+0.32%) |
May 19, 2015 | 14.43 | 14.80 | 14.43 | 14.70 | 460,604 | +0.12(+0.82%) |
May 18, 2015 | 14.58 | 14.68 | 14.29 | 14.58 | 686,424 | -0.14(-0.94%) |
May 15, 2015 | 14.47 | 14.79 | 14.46 | 14.72 | 426,518 | +0.19(+1.27%) |
May 14, 2015 | 14.71 | 14.71 | 14.30 | 14.54 | 824,235 | +0.09(+0.60%) |
May 13, 2015 | 14.76 | 14.87 | 14.39 | 14.45 | 787,580 | -0.32(-2.15%) |
May 12, 2015 | 14.92 | 15.01 | 14.70 | 14.77 | 392,558 | -0.13(-0.89%) |
May 11, 2015 | 14.52 | 15.07 | 14.37 | 14.90 | 1,152,528 | +0.15(+0.99%) |
May 08, 2015 | 14.87 | 15.19 | 14.73 | 14.76 | 1,017,861 | -0.06(-0.40%) |
May 07, 2015 | 14.86 | 14.86 | 14.76 | 14.82 | 710,205 | +0.17(+1.13%) |
May 06, 2015 | 14.78 | 14.89 | 14.46 | 14.65 | 1,275,584 | +0.23(+1.61%) |
May 05, 2015 | 14.15 | 14.46 | 14.08 | 14.42 | 691,698 | +0.42(+3.03%) |
May 04, 2015 | 14.19 | 14.35 | 13.92 | 14.00 | 997,657 | -0.17(-1.17%) |
May 01, 2015 | 14.29 | 14.34 | 14.10 | 14.16 | 463,227 | +0.01(+0.05%) |
Apr 30, 2015 | 14.18 | 14.51 | 13.91 | 14.15 | 656,272 | +0.05(+0.38%) |
Apr 29, 2015 | 14.11 | 14.57 | 14.00 | 14.10 | 443,946 | -0.24(-1.71%) |
Apr 28, 2015 | 14.08 | 14.41 | 13.73 | 14.35 | 1,091,177 | +0.28(+2.02%) |
Apr 27, 2015 | 14.82 | 14.82 | 13.92 | 14.06 | 1,790,261 | -0.60(-4.08%) |
Apr 24, 2015 | 15.14 | 15.17 | 14.66 | 14.66 | 1,129,745 | -0.29(-1.97%) |
Apr 23, 2015 | 14.43 | 14.99 | 14.31 | 14.96 | 676,765 | +0.52(+3.62%) |
Apr 22, 2015 | 14.89 | 15.02 | 14.19 | 14.43 | 1,415,001 | -0.36(-2.42%) |
Apr 21, 2015 | 15.22 | 15.40 | 14.59 | 14.79 | 1,877,811 | -0.40(-2.66%) |
Apr 20, 2015 | 15.95 | 16.05 | 15.13 | 15.19 | 2,960,577 | +0.20(+1.32%) |
Apr 17, 2015 | 14.86 | 15.85 | 14.75 | 14.99 | 5,846,488 | +0.32(+2.16%) |