Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.43 | 14.98 | 14.25 | 14.89 | 199,640 | +0.61(+4.27%) |
Jun 29, 2015 | 15.04 | 15.44 | 13.99 | 14.28 | 618,571 | -1.07(-6.97%) |
Jun 26, 2015 | 16.20 | 16.28 | 14.87 | 15.35 | 2,126,199 | -0.87(-5.36%) |
Jun 25, 2015 | 16.25 | 16.91 | 15.80 | 16.22 | 237,043 | -0.01(-0.06%) |
Jun 24, 2015 | 15.50 | 17.60 | 15.50 | 16.23 | 357,636 | +0.71(+4.57%) |
Jun 23, 2015 | 15.99 | 16.05 | 15.47 | 15.52 | 151,806 | -0.55(-3.42%) |
Jun 22, 2015 | 16.18 | 16.29 | 15.97 | 16.07 | 98,103 | -0.02(-0.12%) |
Jun 19, 2015 | 15.73 | 16.14 | 15.45 | 16.09 | 131,945 | +0.31(+1.96%) |
Jun 18, 2015 | 15.98 | 16.37 | 15.35 | 15.78 | 224,712 | -0.30(-1.87%) |
Jun 17, 2015 | 16.11 | 16.38 | 15.69 | 16.08 | 160,870 | -0.03(-0.19%) |
Jun 16, 2015 | 17.21 | 17.30 | 16.09 | 16.11 | 232,420 | -1.18(-6.82%) |
Jun 15, 2015 | 16.10 | 17.41 | 15.69 | 17.29 | 405,965 | +1.17(+7.26%) |
Jun 12, 2015 | 16.37 | 16.39 | 15.81 | 16.12 | 101,449 | -0.30(-1.83%) |
Jun 11, 2015 | 16.26 | 16.59 | 16.15 | 16.42 | 137,991 | +0.26(+1.61%) |
Jun 10, 2015 | 15.84 | 16.26 | 15.68 | 16.16 | 126,236 | +0.18(+1.13%) |
Jun 09, 2015 | 16.35 | 16.50 | 15.68 | 15.98 | 198,206 | -0.33(-2.02%) |
Jun 08, 2015 | 17.04 | 17.05 | 15.77 | 16.31 | 185,830 | -0.55(-3.26%) |
Jun 05, 2015 | 16.40 | 16.99 | 15.56 | 16.86 | 150,195 | +0.26(+1.57%) |
Jun 04, 2015 | 17.58 | 17.75 | 16.24 | 16.60 | 240,537 | -1.04(-5.90%) |
Jun 03, 2015 | 17.00 | 17.84 | 16.60 | 17.64 | 258,903 | +0.73(+4.32%) |
Jun 02, 2015 | 16.18 | 16.95 | 16.04 | 16.91 | 200,722 | +0.66(+4.06%) |
Jun 01, 2015 | 16.00 | 16.33 | 15.60 | 16.25 | 135,884 | +0.26(+1.63%) |
May 29, 2015 | 15.70 | 16.42 | 15.31 | 15.99 | 220,960 | +0.22(+1.40%) |
May 28, 2015 | 16.01 | 16.66 | 15.34 | 15.77 | 352,125 | -0.24(-1.50%) |
May 27, 2015 | 14.35 | 16.04 | 14.24 | 16.01 | 354,333 | +1.71(+11.96%) |
May 26, 2015 | 14.20 | 14.39 | 14.01 | 14.30 | 441,966 | +0.00(+0.00%) |
May 22, 2015 | 14.20 | 14.30 | 14.30 | 14.30 | 650,400 | +0.01(+0.07%) |
May 21, 2015 | 14.24 | 14.31 | 14.07 | 14.29 | 282,983 | +0.09(+0.63%) |
May 20, 2015 | 13.93 | 14.30 | 13.80 | 14.20 | 142,045 | +0.27(+1.94%) |
May 19, 2015 | 14.12 | 14.12 | 13.85 | 13.93 | 182,088 | -0.27(-1.90%) |
May 18, 2015 | 13.98 | 14.41 | 13.83 | 14.20 | 112,131 | +0.07(+0.50%) |
May 15, 2015 | 14.21 | 14.26 | 13.99 | 14.13 | 153,964 | -0.05(-0.35%) |
May 14, 2015 | 14.20 | 14.40 | 13.87 | 14.18 | 113,727 | +0.08(+0.57%) |
May 13, 2015 | 14.27 | 14.51 | 13.86 | 14.10 | 94,546 | -0.23(-1.61%) |
May 12, 2015 | 13.93 | 14.37 | 13.65 | 14.33 | 308,048 | +0.32(+2.28%) |
May 11, 2015 | 13.80 | 14.24 | 13.63 | 14.01 | 310,807 | +0.22(+1.60%) |
May 08, 2015 | 14.47 | 15.00 | 13.11 | 13.79 | 634,581 | -0.97(-6.57%) |
May 07, 2015 | 14.79 | 14.98 | 14.55 | 14.76 | 122,485 | +0.00(+0.00%) |
May 06, 2015 | 14.62 | 14.92 | 14.51 | 14.76 | 88,233 | +0.22(+1.51%) |
May 05, 2015 | 14.92 | 15.02 | 14.46 | 14.54 | 182,122 | -0.36(-2.42%) |
May 04, 2015 | 14.64 | 15.15 | 14.64 | 14.90 | 157,194 | +0.07(+0.47%) |
May 01, 2015 | 14.77 | 15.13 | 14.51 | 14.83 | 175,639 | +0.32(+2.21%) |
Apr 30, 2015 | 14.50 | 14.65 | 14.37 | 14.51 | 217,354 | -0.01(-0.07%) |
Apr 29, 2015 | 14.50 | 14.73 | 14.50 | 14.52 | 148,071 | +0.01(+0.07%) |
Apr 28, 2015 | 14.50 | 14.70 | 13.61 | 14.51 | 350,372 | +0.19(+1.33%) |
Apr 27, 2015 | 14.66 | 14.66 | 13.40 | 14.32 | 782,374 | -0.36(-2.45%) |
Apr 24, 2015 | 14.89 | 15.14 | 14.51 | 14.68 | 182,815 | -0.26(-1.74%) |
Apr 23, 2015 | 14.81 | 15.05 | 14.61 | 14.94 | 144,418 | +0.11(+0.74%) |
Apr 22, 2015 | 14.90 | 14.94 | 14.39 | 14.83 | 257,788 | +0.26(+1.78%) |
Apr 21, 2015 | 14.92 | 15.19 | 14.34 | 14.57 | 160,673 | -0.25(-1.69%) |
Apr 20, 2015 | 15.01 | 15.15 | 14.48 | 14.82 | 248,117 | -0.18(-1.20%) |
Apr 17, 2015 | 14.95 | 15.14 | 14.58 | 15.00 | 237,201 | -0.15(-0.99%) |
Apr 16, 2015 | 14.77 | 15.63 | 14.61 | 15.15 | 301,315 | +0.34(+2.30%) |
Apr 15, 2015 | 15.00 | 15.01 | 14.70 | 14.81 | 154,350 | -0.09(-0.60%) |
Apr 14, 2015 | 14.89 | 15.01 | 14.55 | 14.90 | 159,488 | +0.06(+0.40%) |
Apr 13, 2015 | 14.80 | 15.32 | 14.64 | 14.84 | 160,525 | +0.13(+0.88%) |
Apr 10, 2015 | 15.40 | 15.40 | 14.68 | 14.71 | 150,233 | -0.41(-2.71%) |
Apr 09, 2015 | 15.10 | 15.52 | 14.50 | 15.12 | 185,694 | -0.06(-0.40%) |
Apr 08, 2015 | 14.94 | 15.49 | 14.82 | 15.18 | 187,696 | +0.12(+0.80%) |
Apr 07, 2015 | 15.27 | 15.97 | 14.73 | 15.06 | 412,837 | -0.34(-2.21%) |
Apr 06, 2015 | 15.58 | 15.92 | 15.25 | 15.40 | 271,948 | -0.17(-1.09%) |
Apr 02, 2015 | 15.61 | 15.57 | 15.57 | 15.57 | 265,400 | -0.08(-0.51%) |