Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.15 | 12.25 | 11.52 | 12.17 | 1,144,416 | +0.12(+1.00%) |
Jun 29, 2015 | 13.15 | 13.20 | 12.01 | 12.05 | 1,132,797 | -1.37(-10.21%) |
Jun 26, 2015 | 13.38 | 13.55 | 13.16 | 13.42 | 639,965 | +0.04(+0.30%) |
Jun 25, 2015 | 13.57 | 13.98 | 13.33 | 13.38 | 424,101 | -0.17(-1.25%) |
Jun 24, 2015 | 13.63 | 13.68 | 13.41 | 13.55 | 359,356 | -0.10(-0.73%) |
Jun 23, 2015 | 13.72 | 13.78 | 13.59 | 13.65 | 302,856 | -0.08(-0.58%) |
Jun 22, 2015 | 13.83 | 13.97 | 13.63 | 13.73 | 382,889 | -0.01(-0.07%) |
Jun 19, 2015 | 13.84 | 13.94 | 13.60 | 13.74 | 500,601 | +0.02(+0.15%) |
Jun 18, 2015 | 13.72 | 13.91 | 13.64 | 13.72 | 475,347 | +0.03(+0.22%) |
Jun 17, 2015 | 13.60 | 13.94 | 13.57 | 13.69 | 486,857 | +0.21(+1.56%) |
Jun 16, 2015 | 13.25 | 13.65 | 13.25 | 13.48 | 492,028 | +0.18(+1.35%) |
Jun 15, 2015 | 12.95 | 13.41 | 12.95 | 13.30 | 457,560 | +0.23(+1.76%) |
Jun 12, 2015 | 13.00 | 13.17 | 12.94 | 13.07 | 434,708 | +0.03(+0.23%) |
Jun 11, 2015 | 13.21 | 13.21 | 12.80 | 13.04 | 818,553 | -0.06(-0.46%) |
Jun 10, 2015 | 13.23 | 13.47 | 13.03 | 13.10 | 892,403 | -0.09(-0.68%) |
Jun 09, 2015 | 13.71 | 13.71 | 13.15 | 13.19 | 908,570 | -0.42(-3.09%) |
Jun 08, 2015 | 14.05 | 14.12 | 13.43 | 13.61 | 658,760 | -0.47(-3.34%) |
Jun 05, 2015 | 14.10 | 14.22 | 13.84 | 14.08 | 596,542 | -0.07(-0.49%) |
Jun 04, 2015 | 14.10 | 14.30 | 13.75 | 14.15 | 963,670 | -0.02(-0.14%) |
Jun 03, 2015 | 14.03 | 14.30 | 13.90 | 14.17 | 706,788 | +0.18(+1.29%) |
Jun 02, 2015 | 14.02 | 14.16 | 13.70 | 13.99 | 724,360 | -0.03(-0.21%) |
Jun 01, 2015 | 14.46 | 14.49 | 13.81 | 14.02 | 984,955 | -0.38(-2.64%) |
May 29, 2015 | 14.57 | 14.69 | 14.23 | 14.40 | 720,613 | -0.18(-1.23%) |
May 28, 2015 | 14.56 | 14.64 | 14.16 | 14.58 | 488,126 | -0.02(-0.14%) |
May 27, 2015 | 14.60 | 14.82 | 14.48 | 14.60 | 501,246 | +0.00(+0.00%) |
May 26, 2015 | 15.02 | 15.15 | 14.56 | 14.60 | 790,361 | -0.50(-3.31%) |
May 22, 2015 | 14.57 | 15.10 | 15.10 | 15.10 | 783,700 | +0.49(+3.35%) |
May 21, 2015 | 14.28 | 14.81 | 14.27 | 14.61 | 778,219 | +0.32(+2.24%) |
May 20, 2015 | 14.10 | 14.55 | 13.99 | 14.29 | 1,071,077 | +0.39(+2.81%) |
May 19, 2015 | 13.90 | 14.15 | 13.76 | 13.90 | 862,030 | -0.11(-0.79%) |
May 18, 2015 | 13.83 | 14.09 | 13.66 | 14.01 | 828,940 | +0.09(+0.65%) |
May 15, 2015 | 14.13 | 14.13 | 13.60 | 13.92 | 1,388,178 | -0.23(-1.63%) |
May 14, 2015 | 14.34 | 14.39 | 13.62 | 14.15 | 1,758,639 | -0.27(-1.87%) |
May 13, 2015 | 13.70 | 14.46 | 13.00 | 14.42 | 4,538,096 | -0.55(-3.67%) |
May 12, 2015 | 14.71 | 15.05 | 14.35 | 14.97 | 1,444,087 | +0.20(+1.35%) |
May 11, 2015 | 14.75 | 15.28 | 14.51 | 14.77 | 1,034,673 | +0.08(+0.54%) |
May 08, 2015 | 14.15 | 14.85 | 14.11 | 14.69 | 812,807 | +0.75(+5.38%) |
May 07, 2015 | 14.26 | 14.26 | 13.88 | 13.94 | 709,679 | -0.28(-1.97%) |
May 06, 2015 | 14.27 | 14.40 | 13.97 | 14.22 | 491,325 | -0.05(-0.35%) |
May 05, 2015 | 14.50 | 14.60 | 14.16 | 14.27 | 447,461 | -0.19(-1.31%) |
May 04, 2015 | 14.17 | 14.70 | 14.14 | 14.46 | 615,012 | +0.29(+2.05%) |
May 01, 2015 | 14.11 | 14.36 | 13.86 | 14.17 | 549,138 | +0.05(+0.35%) |
Apr 30, 2015 | 14.30 | 14.37 | 13.92 | 14.12 | 768,055 | -0.30(-2.08%) |
Apr 29, 2015 | 14.49 | 14.62 | 14.31 | 14.42 | 383,640 | -0.16(-1.10%) |
Apr 28, 2015 | 14.30 | 14.63 | 14.08 | 14.58 | 450,915 | +0.34(+2.39%) |
Apr 27, 2015 | 14.62 | 14.75 | 14.21 | 14.24 | 733,376 | -0.26(-1.79%) |
Apr 24, 2015 | 14.79 | 14.89 | 14.31 | 14.50 | 630,123 | -0.20(-1.36%) |
Apr 23, 2015 | 14.35 | 14.86 | 14.23 | 14.70 | 884,757 | +0.37(+2.58%) |
Apr 22, 2015 | 14.00 | 14.40 | 13.91 | 14.33 | 675,512 | +0.36(+2.58%) |
Apr 21, 2015 | 14.35 | 14.65 | 13.91 | 13.97 | 855,877 | -0.19(-1.34%) |
Apr 20, 2015 | 13.70 | 14.32 | 13.43 | 14.16 | 982,189 | +0.71(+5.28%) |
Apr 17, 2015 | 14.02 | 14.02 | 13.32 | 13.45 | 1,318,429 | -0.61(-4.34%) |
Apr 16, 2015 | 13.33 | 14.23 | 13.32 | 14.06 | 1,139,247 | +0.73(+5.48%) |
Apr 15, 2015 | 13.01 | 13.65 | 12.95 | 13.33 | 849,360 | +0.30(+2.30%) |
Apr 14, 2015 | 13.18 | 13.21 | 12.91 | 13.03 | 468,572 | -0.07(-0.53%) |
Apr 13, 2015 | 13.13 | 13.34 | 12.96 | 13.10 | 429,203 | +0.07(+0.54%) |
Apr 10, 2015 | 12.90 | 13.32 | 12.80 | 13.03 | 811,151 | +0.26(+2.04%) |
Apr 09, 2015 | 12.27 | 12.80 | 12.23 | 12.77 | 926,299 | +0.46(+3.74%) |
Apr 08, 2015 | 12.31 | 12.59 | 12.07 | 12.31 | 615,190 | +0.00(+0.00%) |
Apr 07, 2015 | 12.46 | 12.70 | 12.24 | 12.31 | 912,374 | -0.05(-0.40%) |
Apr 06, 2015 | 12.20 | 12.40 | 12.04 | 12.36 | 626,365 | +0.15(+1.23%) |
Apr 02, 2015 | 12.05 | 12.21 | 12.21 | 12.21 | 789,900 | +0.22(+1.83%) |