Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.69 | 13.84 | 13.57 | 13.80 | 1,251,731 | +0.14(+1.02%) |
Jun 29, 2015 | 13.79 | 13.87 | 13.60 | 13.66 | 1,194,754 | -0.23(-1.64%) |
Jun 26, 2015 | 14.03 | 14.03 | 13.83 | 13.89 | 1,119,128 | -0.12(-0.85%) |
Jun 25, 2015 | 14.17 | 14.24 | 13.97 | 14.01 | 1,372,926 | -0.13(-0.92%) |
Jun 24, 2015 | 14.25 | 14.28 | 14.03 | 14.14 | 1,520,231 | -0.10(-0.69%) |
Jun 23, 2015 | 14.31 | 14.31 | 14.22 | 14.24 | 625,438 | -0.02(-0.14%) |
Jun 22, 2015 | 14.34 | 14.39 | 14.24 | 14.26 | 986,837 | -0.05(-0.38%) |
Jun 19, 2015 | 14.57 | 14.57 | 14.25 | 14.31 | 2,263,775 | -0.20(-1.41%) |
Jun 18, 2015 | 14.48 | 14.59 | 14.42 | 14.52 | 1,610,742 | +0.01(+0.07%) |
Jun 17, 2015 | 14.61 | 14.61 | 14.44 | 14.51 | 1,540,161 | -0.05(-0.33%) |
Jun 16, 2015 | 14.51 | 14.58 | 14.45 | 14.55 | 994,055 | +0.00(+0.00%) |
Jun 15, 2015 | 14.44 | 14.60 | 14.31 | 14.55 | 1,936,343 | +0.02(+0.14%) |
Jun 12, 2015 | 14.51 | 14.55 | 14.39 | 14.53 | 851,104 | -0.00(-0.02%) |
Jun 11, 2015 | 14.56 | 14.56 | 14.43 | 14.54 | 1,588,428 | +0.02(+0.12%) |
Jun 10, 2015 | 14.53 | 14.58 | 14.40 | 14.52 | 868,667 | +0.07(+0.47%) |
Jun 09, 2015 | 14.48 | 14.47 | 14.44 | 14.45 | 1,216,987 | -0.02(-0.14%) |
Jun 08, 2015 | 14.44 | 14.50 | 14.37 | 14.47 | 1,375,325 | +0.04(+0.26%) |
Jun 05, 2015 | 14.29 | 14.51 | 14.19 | 14.44 | 1,058,343 | +0.09(+0.64%) |
Jun 04, 2015 | 14.42 | 14.47 | 14.29 | 14.34 | 1,378,264 | -0.10(-0.71%) |
Jun 03, 2015 | 14.44 | 14.56 | 14.33 | 14.45 | 1,108,087 | +0.03(+0.21%) |
Jun 02, 2015 | 14.35 | 14.54 | 14.35 | 14.42 | 973,173 | +0.04(+0.31%) |
Jun 01, 2015 | 14.49 | 14.45 | 14.30 | 14.37 | 1,448,840 | -0.08(-0.57%) |
May 29, 2015 | 14.48 | 14.50 | 14.38 | 14.45 | 2,632,982 | -0.03(-0.21%) |
May 28, 2015 | 14.41 | 14.58 | 14.38 | 14.48 | 1,443,950 | +0.03(+0.24%) |
May 27, 2015 | 14.53 | 14.59 | 14.37 | 14.45 | 1,667,496 | +0.04(+0.31%) |
May 26, 2015 | 14.48 | 14.48 | 14.24 | 14.41 | 1,529,538 | -0.10(-0.67%) |
May 22, 2015 | 14.32 | 14.50 | 14.50 | 14.50 | 2,756,077 | +0.20(+1.39%) |
May 21, 2015 | 15.37 | 15.37 | 14.05 | 14.30 | 6,631,582 | -2.21(-13.37%) |
May 20, 2015 | 16.29 | 16.58 | 16.22 | 16.51 | 1,295,688 | +0.27(+1.68%) |
May 19, 2015 | 16.31 | 16.51 | 16.18 | 16.24 | 1,128,294 | -0.07(-0.41%) |
May 18, 2015 | 16.48 | 16.48 | 16.16 | 16.31 | 879,754 | -0.14(-0.86%) |
May 15, 2015 | 16.15 | 16.46 | 16.04 | 16.45 | 1,268,386 | +0.22(+1.37%) |
May 14, 2015 | 16.25 | 16.30 | 16.12 | 16.22 | 900,694 | +0.03(+0.19%) |
May 13, 2015 | 16.33 | 16.39 | 16.14 | 16.19 | 1,108,218 | -0.07(-0.41%) |
May 12, 2015 | 16.38 | 16.53 | 16.26 | 16.26 | 1,309,832 | -0.11(-0.66%) |
May 11, 2015 | 16.60 | 16.67 | 16.34 | 16.37 | 1,357,505 | -0.22(-1.34%) |
May 08, 2015 | 16.73 | 16.80 | 16.55 | 16.59 | 1,252,268 | -0.01(-0.08%) |
May 07, 2015 | 16.77 | 16.77 | 16.53 | 16.61 | 1,314,539 | -0.17(-0.98%) |
May 06, 2015 | 16.91 | 16.92 | 16.68 | 16.77 | 1,473,289 | -0.08(-0.50%) |
May 05, 2015 | 17.09 | 17.10 | 16.78 | 16.86 | 1,532,500 | -0.20(-1.17%) |
May 04, 2015 | 17.02 | 17.10 | 16.90 | 17.05 | 1,567,465 | +0.06(+0.38%) |
May 01, 2015 | 17.08 | 17.08 | 16.85 | 16.99 | 1,338,767 | -0.05(-0.32%) |
Apr 30, 2015 | 17.34 | 17.40 | 16.95 | 17.04 | 2,606,225 | -0.45(-2.60%) |
Apr 29, 2015 | 16.90 | 17.82 | 16.85 | 17.50 | 6,036,142 | -1.17(-6.25%) |
Apr 28, 2015 | 18.87 | 18.87 | 18.60 | 18.66 | 1,645,102 | -0.21(-1.09%) |
Apr 27, 2015 | 18.84 | 18.96 | 18.76 | 18.87 | 1,299,158 | +0.06(+0.30%) |
Apr 24, 2015 | 19.34 | 19.40 | 18.81 | 18.81 | 1,179,827 | -0.53(-2.75%) |
Apr 23, 2015 | 19.25 | 19.40 | 19.13 | 19.35 | 540,359 | +0.06(+0.30%) |
Apr 22, 2015 | 19.42 | 19.48 | 19.22 | 19.29 | 692,939 | -0.09(-0.47%) |
Apr 21, 2015 | 19.22 | 19.45 | 19.16 | 19.38 | 296,057 | +0.23(+1.21%) |
Apr 20, 2015 | 19.35 | 19.44 | 19.12 | 19.15 | 521,921 | -0.13(-0.70%) |
Apr 17, 2015 | 19.48 | 19.51 | 19.23 | 19.28 | 732,777 | -0.38(-1.92%) |
Apr 16, 2015 | 19.63 | 19.69 | 19.45 | 19.66 | 707,326 | +0.08(+0.40%) |
Apr 15, 2015 | 19.02 | 19.62 | 18.99 | 19.58 | 1,257,922 | +0.53(+2.79%) |
Apr 14, 2015 | 19.08 | 19.19 | 18.96 | 19.05 | 549,387 | +0.02(+0.12%) |
Apr 13, 2015 | 18.83 | 19.15 | 18.83 | 19.02 | 722,447 | +0.15(+0.82%) |
Apr 10, 2015 | 18.72 | 18.92 | 18.72 | 18.87 | 384,408 | +0.16(+0.86%) |
Apr 09, 2015 | 18.70 | 18.81 | 18.50 | 18.71 | 544,303 | +0.05(+0.29%) |
Apr 08, 2015 | 18.65 | 18.81 | 18.39 | 18.65 | 801,606 | +0.00(+0.00%) |
Apr 07, 2015 | 18.19 | 18.96 | 18.18 | 18.65 | 975,295 | +0.55(+3.03%) |
Apr 06, 2015 | 18.02 | 18.23 | 18.00 | 18.11 | 660,063 | +0.06(+0.32%) |
Apr 02, 2015 | 18.27 | 18.05 | 18.05 | 18.05 | 636,862 | -0.13(-0.70%) |