Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.98 | 14.04 | 13.91 | 14.03 | 98,615 | +0.18(+1.27%) |
Jun 29, 2015 | 14.12 | 14.29 | 13.85 | 13.86 | 211,977 | -0.32(-2.29%) |
Jun 26, 2015 | 14.51 | 14.51 | 14.14 | 14.18 | 399,018 | -0.34(-2.36%) |
Jun 25, 2015 | 14.41 | 14.60 | 14.15 | 14.52 | 131,405 | +0.11(+0.79%) |
Jun 24, 2015 | 14.19 | 14.51 | 14.18 | 14.41 | 144,189 | +0.18(+1.23%) |
Jun 23, 2015 | 14.26 | 14.56 | 14.11 | 14.23 | 458,252 | +0.05(+0.37%) |
Jun 22, 2015 | 14.76 | 14.80 | 14.11 | 14.18 | 193,477 | -0.52(-3.52%) |
Jun 19, 2015 | 14.65 | 14.77 | 14.45 | 14.70 | 180,915 | +0.07(+0.48%) |
Jun 18, 2015 | 14.43 | 14.76 | 14.43 | 14.63 | 148,448 | +0.19(+1.34%) |
Jun 17, 2015 | 14.38 | 14.65 | 14.38 | 14.44 | 161,551 | +0.04(+0.31%) |
Jun 16, 2015 | 14.23 | 14.52 | 14.09 | 14.39 | 332,052 | +0.11(+0.74%) |
Jun 15, 2015 | 13.74 | 14.36 | 13.69 | 14.29 | 272,653 | +0.41(+2.97%) |
Jun 12, 2015 | 13.71 | 13.92 | 13.69 | 13.87 | 147,885 | +0.10(+0.70%) |
Jun 11, 2015 | 13.55 | 13.83 | 13.55 | 13.78 | 133,397 | +0.28(+2.08%) |
Jun 10, 2015 | 13.65 | 13.78 | 13.49 | 13.50 | 217,582 | -0.06(-0.45%) |
Jun 09, 2015 | 13.65 | 13.79 | 13.46 | 13.56 | 241,871 | -0.12(-0.90%) |
Jun 08, 2015 | 13.87 | 14.11 | 13.67 | 13.68 | 235,811 | -0.22(-1.58%) |
Jun 05, 2015 | 13.94 | 14.08 | 13.50 | 13.90 | 249,109 | -0.11(-0.81%) |
Jun 04, 2015 | 14.02 | 14.17 | 13.86 | 14.01 | 164,748 | -0.11(-0.81%) |
Jun 03, 2015 | 13.61 | 14.52 | 13.56 | 14.13 | 636,053 | +0.54(+4.01%) |
Jun 02, 2015 | 13.73 | 13.94 | 13.51 | 13.58 | 263,388 | -0.23(-1.65%) |
Jun 01, 2015 | 14.15 | 14.15 | 13.59 | 13.81 | 396,536 | -0.31(-2.18%) |
May 29, 2015 | 14.31 | 14.34 | 14.10 | 14.12 | 246,778 | -0.19(-1.35%) |
May 28, 2015 | 14.45 | 14.51 | 14.24 | 14.31 | 357,951 | -0.18(-1.21%) |
May 27, 2015 | 14.67 | 14.87 | 14.37 | 14.49 | 313,693 | -0.11(-0.78%) |
May 26, 2015 | 15.21 | 15.34 | 14.51 | 14.60 | 247,332 | -0.77(-5.02%) |
May 22, 2015 | 15.00 | 15.37 | 15.37 | 15.37 | 256,970 | +0.40(+2.70%) |
May 21, 2015 | 14.98 | 15.24 | 14.78 | 14.97 | 132,604 | -0.01(-0.06%) |
May 20, 2015 | 14.90 | 15.23 | 14.64 | 14.98 | 204,239 | +0.15(+1.01%) |
May 19, 2015 | 14.83 | 15.00 | 14.61 | 14.83 | 264,588 | -0.10(-0.65%) |
May 18, 2015 | 14.99 | 15.28 | 14.72 | 14.93 | 308,677 | -0.04(-0.29%) |
May 15, 2015 | 14.88 | 15.10 | 14.57 | 14.97 | 245,521 | +0.06(+0.41%) |
May 14, 2015 | 15.05 | 15.12 | 14.76 | 14.91 | 318,112 | -0.12(-0.82%) |
May 13, 2015 | 15.13 | 15.30 | 14.82 | 15.03 | 306,647 | -0.10(-0.64%) |
May 12, 2015 | 15.24 | 15.37 | 14.84 | 15.13 | 340,048 | -0.25(-1.65%) |
May 11, 2015 | 15.70 | 15.93 | 15.31 | 15.38 | 262,959 | -0.27(-1.74%) |
May 08, 2015 | 15.23 | 15.72 | 14.87 | 15.66 | 370,335 | +0.61(+4.08%) |
May 07, 2015 | 14.70 | 15.08 | 14.20 | 15.04 | 487,713 | +0.32(+2.15%) |
May 06, 2015 | 14.99 | 15.16 | 14.44 | 14.72 | 600,620 | -0.21(-1.41%) |
May 05, 2015 | 15.75 | 15.94 | 13.42 | 14.94 | 1,377,535 | -0.93(-5.86%) |
May 04, 2015 | 16.16 | 16.42 | 15.61 | 15.87 | 683,379 | -0.30(-1.85%) |
May 01, 2015 | 16.20 | 16.95 | 16.16 | 16.16 | 262,408 | -0.01(-0.05%) |
Apr 30, 2015 | 16.54 | 16.80 | 16.16 | 16.17 | 359,012 | -0.46(-2.74%) |
Apr 29, 2015 | 17.41 | 17.52 | 16.27 | 16.63 | 598,777 | -0.91(-5.20%) |
Apr 28, 2015 | 17.21 | 17.89 | 16.86 | 17.54 | 318,031 | +0.29(+1.68%) |
Apr 27, 2015 | 17.81 | 17.85 | 17.16 | 17.25 | 175,226 | -0.64(-3.58%) |
Apr 24, 2015 | 17.67 | 18.08 | 17.45 | 17.89 | 114,180 | +0.22(+1.24%) |
Apr 23, 2015 | 17.65 | 17.88 | 17.55 | 17.67 | 98,519 | +0.04(+0.25%) |
Apr 22, 2015 | 17.47 | 17.79 | 17.21 | 17.63 | 146,172 | +0.13(+0.75%) |
Apr 21, 2015 | 17.62 | 17.95 | 17.45 | 17.50 | 283,387 | -0.11(-0.60%) |
Apr 20, 2015 | 17.78 | 17.85 | 17.43 | 17.60 | 310,903 | +0.05(+0.30%) |
Apr 17, 2015 | 17.88 | 17.88 | 17.36 | 17.55 | 245,561 | -0.39(-2.20%) |
Apr 16, 2015 | 17.91 | 18.16 | 17.58 | 17.95 | 185,618 | -0.02(-0.10%) |
Apr 15, 2015 | 18.11 | 18.31 | 17.92 | 17.96 | 102,385 | -0.07(-0.39%) |
Apr 14, 2015 | 17.95 | 18.06 | 17.83 | 18.03 | 121,466 | +0.07(+0.39%) |
Apr 13, 2015 | 18.28 | 18.39 | 17.88 | 17.96 | 126,337 | -0.25(-1.35%) |
Apr 10, 2015 | 17.62 | 18.34 | 17.55 | 18.21 | 240,804 | +0.66(+3.75%) |
Apr 09, 2015 | 17.81 | 17.82 | 17.34 | 17.55 | 122,293 | -0.19(-1.09%) |
Apr 08, 2015 | 17.46 | 17.79 | 17.46 | 17.74 | 141,331 | +0.31(+1.76%) |
Apr 07, 2015 | 17.51 | 17.80 | 17.36 | 17.44 | 218,191 | +0.05(+0.30%) |
Apr 06, 2015 | 17.47 | 17.89 | 17.02 | 17.38 | 261,999 | -0.13(-0.75%) |
Apr 02, 2015 | 17.55 | 17.52 | 17.52 | 17.52 | 243,637 | -0.04(-0.20%) |