Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.79 | 12.93 | 12.76 | 12.76 | 10,163,439 | -0.03(-0.22%) |
Jun 29, 2015 | 12.86 | 12.96 | 12.76 | 12.79 | 7,217,579 | -0.14(-1.07%) |
Jun 26, 2015 | 13.15 | 13.15 | 12.92 | 12.93 | 8,170,993 | -0.22(-1.69%) |
Jun 25, 2015 | 13.29 | 13.29 | 13.15 | 13.15 | 5,849,251 | -0.12(-0.91%) |
Jun 24, 2015 | 13.34 | 13.38 | 13.27 | 13.27 | 5,150,878 | -0.07(-0.50%) |
Jun 23, 2015 | 13.34 | 13.38 | 13.29 | 13.34 | 4,128,605 | +0.04(+0.30%) |
Jun 22, 2015 | 13.37 | 13.44 | 13.30 | 13.30 | 4,312,162 | -0.01(-0.10%) |
Jun 19, 2015 | 13.48 | 13.52 | 13.31 | 13.31 | 12,576,144 | -0.15(-1.10%) |
Jun 18, 2015 | 13.41 | 13.48 | 13.39 | 13.46 | 7,059,626 | +0.07(+0.50%) |
Jun 17, 2015 | 13.21 | 13.42 | 13.19 | 13.39 | 8,592,113 | +0.16(+1.22%) |
Jun 16, 2015 | 13.25 | 13.29 | 13.19 | 13.23 | 5,364,415 | -0.03(-0.20%) |
Jun 15, 2015 | 13.35 | 13.39 | 13.23 | 13.26 | 5,881,434 | -0.11(-0.81%) |
Jun 12, 2015 | 13.41 | 13.44 | 13.31 | 13.37 | 3,036,672 | -0.07(-0.50%) |
Jun 11, 2015 | 13.27 | 13.45 | 13.27 | 13.44 | 6,815,609 | +0.18(+1.32%) |
Jun 10, 2015 | 13.22 | 13.30 | 13.19 | 13.26 | 6,093,165 | +0.01(+0.10%) |
Jun 09, 2015 | 13.30 | 13.38 | 13.18 | 13.25 | 7,488,054 | -0.09(-0.71%) |
Jun 08, 2015 | 13.37 | 13.42 | 13.29 | 13.34 | 10,661,127 | -0.04(-0.30%) |
Jun 05, 2015 | 13.45 | 13.58 | 13.35 | 13.38 | 13,324,091 | -0.19(-1.39%) |
Jun 04, 2015 | 13.57 | 13.64 | 13.52 | 13.57 | 10,757,758 | -0.07(-0.49%) |
Jun 03, 2015 | 13.76 | 13.76 | 13.56 | 13.64 | 7,880,635 | -0.15(-1.07%) |
Jun 02, 2015 | 13.88 | 13.89 | 13.74 | 13.79 | 5,407,891 | -0.15(-1.06%) |
Jun 01, 2015 | 14.07 | 14.05 | 13.89 | 13.93 | 5,715,215 | -0.12(-0.86%) |
May 29, 2015 | 13.96 | 14.05 | 13.91 | 14.05 | 27,694,754 | +0.15(+1.06%) |
May 28, 2015 | 13.80 | 13.97 | 13.80 | 13.91 | 9,695,453 | +0.09(+0.68%) |
May 27, 2015 | 13.76 | 13.87 | 13.74 | 13.81 | 5,232,754 | +0.04(+0.29%) |
May 26, 2015 | 13.79 | 13.81 | 13.76 | 13.77 | 4,085,794 | -0.03(-0.19%) |
May 22, 2015 | 13.80 | 13.80 | 13.80 | 13.80 | 5,423,192 | +0.03(+0.20%) |
May 21, 2015 | 13.76 | 13.83 | 13.74 | 13.77 | 4,863,193 | +0.03(+0.20%) |
May 20, 2015 | 13.73 | 13.81 | 13.73 | 13.74 | 6,036,009 | +0.03(+0.20%) |
May 19, 2015 | 13.73 | 13.80 | 13.66 | 13.72 | 6,635,556 | -0.03(-0.20%) |
May 18, 2015 | 13.66 | 13.74 | 13.65 | 13.74 | 3,284,081 | +0.04(+0.29%) |
May 15, 2015 | 13.62 | 13.73 | 13.60 | 13.70 | 4,267,265 | +0.08(+0.59%) |
May 14, 2015 | 13.56 | 13.65 | 13.56 | 13.62 | 2,795,542 | +0.09(+0.70%) |
May 13, 2015 | 13.62 | 13.66 | 13.52 | 13.53 | 4,011,678 | -0.07(-0.49%) |
May 12, 2015 | 13.46 | 13.66 | 13.45 | 13.60 | 5,381,363 | +0.12(+0.90%) |
May 11, 2015 | 13.56 | 13.56 | 13.45 | 13.48 | 7,200,293 | -0.12(-0.89%) |
May 08, 2015 | 13.61 | 13.68 | 13.49 | 13.60 | 5,463,604 | +0.05(+0.40%) |
May 07, 2015 | 13.33 | 13.57 | 13.13 | 13.54 | 10,772,838 | +0.11(+0.80%) |
May 06, 2015 | 13.49 | 13.50 | 13.38 | 13.44 | 8,434,503 | -0.08(-0.60%) |
May 05, 2015 | 13.65 | 13.65 | 13.49 | 13.52 | 6,388,488 | -0.15(-1.08%) |
May 04, 2015 | 13.60 | 13.69 | 13.58 | 13.66 | 6,328,218 | +0.04(+0.30%) |
May 01, 2015 | 13.53 | 13.68 | 13.56 | 13.62 | 6,039,878 | +0.07(+0.50%) |
Apr 30, 2015 | 13.64 | 13.65 | 13.48 | 13.56 | 12,765,321 | -0.04(-0.30%) |
Apr 29, 2015 | 13.54 | 13.66 | 13.54 | 13.60 | 9,128,265 | -0.07(-0.49%) |
Apr 28, 2015 | 13.74 | 13.79 | 13.60 | 13.66 | 5,963,967 | -0.11(-0.78%) |
Apr 27, 2015 | 13.77 | 13.81 | 13.76 | 13.77 | 3,804,713 | -0.03(-0.19%) |
Apr 24, 2015 | 13.81 | 13.83 | 13.77 | 13.80 | 3,258,106 | -0.01(-0.10%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.79 | 13.81 | 3,153,595 | -0.01(-0.10%) |
Apr 22, 2015 | 13.81 | 13.84 | 13.76 | 13.83 | 3,114,820 | +0.03(+0.20%) |
Apr 21, 2015 | 13.89 | 13.93 | 13.79 | 13.80 | 4,481,870 | -0.09(-0.68%) |
Apr 20, 2015 | 13.87 | 13.89 | 13.83 | 13.89 | 4,392,937 | +0.04(+0.29%) |
Apr 17, 2015 | 13.84 | 13.92 | 13.83 | 13.85 | 4,248,597 | +0.00(+0.00%) |
Apr 16, 2015 | 13.81 | 13.91 | 13.74 | 13.85 | 4,051,717 | +0.04(+0.29%) |
Apr 15, 2015 | 13.88 | 13.95 | 13.81 | 13.81 | 5,972,997 | -0.08(-0.58%) |
Apr 14, 2015 | 13.97 | 14.01 | 13.88 | 13.89 | 6,796,867 | -0.04(-0.29%) |
Apr 13, 2015 | 13.99 | 14.03 | 13.93 | 13.93 | 6,117,336 | -0.07(-0.48%) |
Apr 10, 2015 | 13.96 | 14.07 | 13.96 | 14.00 | 4,225,221 | +0.08(+0.58%) |
Apr 09, 2015 | 14.01 | 14.05 | 13.92 | 13.92 | 7,267,626 | -0.09(-0.67%) |
Apr 08, 2015 | 13.96 | 14.07 | 13.95 | 14.01 | 7,359,308 | -0.01(-0.10%) |
Apr 07, 2015 | 14.19 | 14.20 | 14.01 | 14.03 | 6,808,434 | -0.13(-0.95%) |
Apr 06, 2015 | 14.07 | 14.20 | 14.07 | 14.16 | 3,902,794 | +0.09(+0.67%) |
Apr 02, 2015 | 14.08 | 14.07 | 14.07 | 14.07 | 3,097,311 | +0.01(+0.10%) |