Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.26 | 14.29 | 14.20 | 14.26 | 22,976 | +0.06(+0.42%) |
Jun 29, 2015 | 14.29 | 14.29 | 14.15 | 14.20 | 8,360 | -0.41(-2.81%) |
Jun 26, 2015 | 14.60 | 14.62 | 14.55 | 14.61 | 19,203 | -0.05(-0.34%) |
Jun 25, 2015 | 14.65 | 14.70 | 14.62 | 14.66 | 32,512 | +0.02(+0.10%) |
Jun 24, 2015 | 14.73 | 14.73 | 14.61 | 14.64 | 28,569 | -0.13(-0.91%) |
Jun 23, 2015 | 14.80 | 14.80 | 14.77 | 14.78 | 69,076 | +0.16(+1.09%) |
Jun 22, 2015 | 14.58 | 14.67 | 14.58 | 14.62 | 21,521 | +0.20(+1.39%) |
Jun 19, 2015 | 14.35 | 14.43 | 14.35 | 14.42 | 829,135 | -0.17(-1.17%) |
Jun 18, 2015 | 14.46 | 14.59 | 14.46 | 14.59 | 9,555 | +0.16(+1.11%) |
Jun 17, 2015 | 14.44 | 14.49 | 14.36 | 14.43 | 24,367 | -0.03(-0.21%) |
Jun 16, 2015 | 14.42 | 14.49 | 14.40 | 14.46 | 22,802 | +0.03(+0.21%) |
Jun 15, 2015 | 14.33 | 14.43 | 14.32 | 14.43 | 24,514 | +0.06(+0.42%) |
Jun 12, 2015 | 14.34 | 14.39 | 14.33 | 14.37 | 9,029 | +0.13(+0.95%) |
Jun 11, 2015 | 14.25 | 14.26 | 14.20 | 14.23 | 22,623 | -0.18(-1.21%) |
Jun 10, 2015 | 14.33 | 14.43 | 14.33 | 14.41 | 12,932 | +0.35(+2.49%) |
Jun 09, 2015 | 14.05 | 14.12 | 14.05 | 14.06 | 43,084 | -0.07(-0.50%) |
Jun 08, 2015 | 14.06 | 14.17 | 14.06 | 14.13 | 41,742 | -0.35(-2.42%) |
Jun 05, 2015 | 14.49 | 14.52 | 14.46 | 14.48 | 17,327 | -0.02(-0.14%) |
Jun 04, 2015 | 14.61 | 14.61 | 14.48 | 14.50 | 12,899 | -0.16(-1.09%) |
Jun 03, 2015 | 14.71 | 14.71 | 14.64 | 14.66 | 31,831 | -0.05(-0.34%) |
Jun 02, 2015 | 14.61 | 14.74 | 14.61 | 14.71 | 26,777 | +0.22(+1.52%) |
Jun 01, 2015 | 14.47 | 14.52 | 14.45 | 14.49 | 27,350 | -0.03(-0.21%) |
May 29, 2015 | 14.45 | 14.52 | 14.40 | 14.52 | 112,123 | -0.10(-0.65%) |
May 28, 2015 | 14.55 | 14.62 | 14.53 | 14.62 | 75,455 | -0.08(-0.58%) |
May 27, 2015 | 14.64 | 14.77 | 14.64 | 14.70 | 69,128 | -0.20(-1.34%) |
May 26, 2015 | 14.85 | 15.01 | 14.81 | 14.90 | 252,380 | +0.10(+0.68%) |
May 22, 2015 | 14.80 | 14.80 | 14.80 | 0 | -0.22(-1.46%) | |
May 21, 2015 | 15.00 | 15.03 | 14.98 | 15.02 | 10,466 | -0.02(-0.13%) |
May 20, 2015 | 15.01 | 15.08 | 14.93 | 15.04 | 13,557 | +0.21(+1.42%) |
May 19, 2015 | 14.81 | 14.89 | 14.79 | 14.83 | 271,676 | +0.03(+0.20%) |
May 18, 2015 | 14.62 | 14.81 | 14.62 | 14.80 | 154,282 | +0.02(+0.14%) |
May 15, 2015 | 14.71 | 14.78 | 14.68 | 14.78 | 17,073 | +0.33(+2.28%) |
May 14, 2015 | 14.45 | 14.49 | 14.35 | 14.45 | 27,443 | -0.21(-1.40%) |
May 13, 2015 | 14.63 | 14.69 | 14.63 | 14.65 | 29,127 | +0.07(+0.51%) |
May 12, 2015 | 14.45 | 14.58 | 14.45 | 14.58 | 172,466 | -0.47(-3.12%) |
May 11, 2015 | 15.17 | 15.17 | 14.90 | 15.05 | 25,363 | -0.40(-2.59%) |
May 08, 2015 | 15.46 | 15.47 | 15.36 | 15.45 | 9,503 | +0.17(+1.11%) |
May 07, 2015 | 15.34 | 15.34 | 15.18 | 15.28 | 92,741 | -0.25(-1.61%) |
May 06, 2015 | 15.51 | 15.56 | 15.51 | 15.53 | 54,650 | -0.03(-0.19%) |
May 05, 2015 | 15.61 | 15.62 | 15.51 | 15.56 | 19,270 | -0.16(-1.02%) |
May 04, 2015 | 15.71 | 15.76 | 15.67 | 15.72 | 14,608 | +0.01(+0.06%) |
May 01, 2015 | 15.60 | 15.71 | 15.60 | 15.71 | 9,369 | +0.16(+1.03%) |
Apr 30, 2015 | 15.63 | 15.65 | 15.50 | 15.55 | 22,476 | -0.47(-2.93%) |
Apr 29, 2015 | 16.02 | 16.02 | 15.92 | 16.02 | 19,955 | -0.08(-0.50%) |
Apr 28, 2015 | 16.13 | 16.13 | 16.05 | 16.10 | 7,753 | -0.08(-0.49%) |
Apr 27, 2015 | 16.29 | 16.42 | 16.18 | 16.18 | 40,678 | -0.15(-0.92%) |
Apr 24, 2015 | 16.34 | 16.36 | 16.26 | 16.33 | 47,062 | -0.17(-1.03%) |
Apr 23, 2015 | 16.48 | 16.53 | 16.30 | 16.50 | 12,058 | -0.06(-0.36%) |
Apr 22, 2015 | 16.54 | 16.64 | 16.54 | 16.56 | 15,863 | +0.14(+0.85%) |
Apr 21, 2015 | 16.48 | 16.48 | 16.35 | 16.42 | 11,208 | +0.59(+3.73%) |
Apr 20, 2015 | 16.01 | 16.01 | 15.75 | 15.83 | 23,735 | -0.06(-0.38%) |
Apr 17, 2015 | 15.70 | 16.00 | 15.68 | 15.89 | 44,759 | -0.10(-0.63%) |
Apr 16, 2015 | 16.01 | 16.01 | 15.91 | 15.99 | 13,444 | -0.13(-0.81%) |
Apr 15, 2015 | 16.16 | 16.16 | 16.10 | 16.12 | 24,101 | -0.16(-0.98%) |
Apr 14, 2015 | 16.25 | 16.28 | 16.21 | 16.28 | 32,730 | +0.23(+1.43%) |
Apr 13, 2015 | 16.08 | 16.10 | 16.03 | 16.05 | 12,770 | -0.16(-0.99%) |
Apr 10, 2015 | 16.12 | 16.21 | 16.08 | 16.21 | 23,127 | -0.39(-2.35%) |
Apr 09, 2015 | 16.54 | 16.60 | 16.51 | 16.60 | 14,390 | +0.09(+0.55%) |
Apr 08, 2015 | 16.43 | 16.54 | 16.42 | 16.51 | 16,708 | +0.11(+0.67%) |
Apr 07, 2015 | 16.40 | 16.42 | 16.37 | 16.40 | 66,908 | -0.11(-0.67%) |
Apr 06, 2015 | 16.38 | 16.55 | 16.38 | 16.51 | 15,342 | +0.01(+0.06%) |
Apr 02, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) |