Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.01 | 14.07 | 13.89 | 14.03 | 11,348,859 | +0.12(+0.89%) |
Jun 29, 2015 | 14.21 | 14.36 | 13.90 | 13.90 | 5,685,411 | -0.44(-3.05%) |
Jun 26, 2015 | 14.43 | 14.45 | 14.28 | 14.34 | 4,841,280 | -0.07(-0.45%) |
Jun 25, 2015 | 14.38 | 14.52 | 14.31 | 14.41 | 5,782,501 | +0.11(+0.76%) |
Jun 24, 2015 | 14.47 | 14.53 | 14.29 | 14.30 | 6,407,573 | -0.21(-1.45%) |
Jun 23, 2015 | 14.71 | 14.75 | 14.50 | 14.51 | 4,323,658 | -0.20(-1.39%) |
Jun 22, 2015 | 14.71 | 14.78 | 14.64 | 14.71 | 2,067,214 | +0.07(+0.50%) |
Jun 19, 2015 | 14.69 | 14.75 | 14.60 | 14.64 | 3,450,299 | -0.09(-0.59%) |
Jun 18, 2015 | 14.63 | 14.81 | 14.60 | 14.73 | 3,807,000 | +0.14(+0.95%) |
Jun 17, 2015 | 14.66 | 14.73 | 14.57 | 14.59 | 2,930,037 | -0.04(-0.30%) |
Jun 16, 2015 | 14.52 | 14.63 | 14.52 | 14.63 | 2,811,203 | +0.15(+1.06%) |
Jun 15, 2015 | 14.41 | 14.51 | 14.36 | 14.48 | 5,410,543 | -0.07(-0.45%) |
Jun 12, 2015 | 14.58 | 14.68 | 14.49 | 14.55 | 3,700,064 | -0.12(-0.84%) |
Jun 11, 2015 | 14.70 | 14.73 | 14.55 | 14.67 | 3,832,524 | -0.01(-0.10%) |
Jun 10, 2015 | 14.51 | 14.70 | 14.46 | 14.68 | 2,369,741 | +0.22(+1.51%) |
Jun 09, 2015 | 14.54 | 14.57 | 14.29 | 14.47 | 3,931,871 | -0.07(-0.45%) |
Jun 08, 2015 | 14.69 | 14.73 | 14.53 | 14.53 | 2,530,652 | -0.17(-1.14%) |
Jun 05, 2015 | 14.68 | 14.77 | 14.53 | 14.70 | 3,676,005 | -0.01(-0.10%) |
Jun 04, 2015 | 14.92 | 15.00 | 14.69 | 14.71 | 2,868,419 | -0.31(-2.04%) |
Jun 03, 2015 | 14.95 | 15.07 | 14.84 | 15.02 | 1,515,008 | +0.08(+0.54%) |
Jun 02, 2015 | 14.83 | 15.03 | 14.81 | 14.94 | 2,185,468 | +0.07(+0.44%) |
Jun 01, 2015 | 14.89 | 14.94 | 14.72 | 14.87 | 2,272,226 | +0.01(+0.05%) |
May 29, 2015 | 14.94 | 15.01 | 14.79 | 14.87 | 3,462,161 | -0.07(-0.49%) |
May 28, 2015 | 15.02 | 15.05 | 14.85 | 14.94 | 3,669,921 | -0.08(-0.53%) |
May 27, 2015 | 14.95 | 15.05 | 14.83 | 15.02 | 4,275,989 | +0.07(+0.48%) |
May 26, 2015 | 15.10 | 15.15 | 14.85 | 14.95 | 2,894,913 | -0.20(-1.29%) |
May 22, 2015 | 15.19 | 15.14 | 15.14 | 15.14 | 4,856,470 | -0.07(-0.48%) |
May 21, 2015 | 15.13 | 15.35 | 15.04 | 15.21 | 3,938,144 | +0.08(+0.53%) |
May 20, 2015 | 15.21 | 15.25 | 15.10 | 15.13 | 8,057,383 | -0.03(-0.19%) |
May 19, 2015 | 15.45 | 15.45 | 15.15 | 15.16 | 3,511,455 | -0.22(-1.46%) |
May 18, 2015 | 15.26 | 15.43 | 15.15 | 15.39 | 4,834,119 | +0.13(+0.85%) |
May 15, 2015 | 15.33 | 15.39 | 15.22 | 15.26 | 4,442,936 | -0.04(-0.28%) |
May 14, 2015 | 15.17 | 15.34 | 15.15 | 15.30 | 3,228,205 | +0.25(+1.63%) |
May 13, 2015 | 15.08 | 15.16 | 14.97 | 15.05 | 4,898,075 | -0.04(-0.24%) |
May 12, 2015 | 15.11 | 15.14 | 14.90 | 15.09 | 4,542,641 | -0.13(-0.86%) |
May 11, 2015 | 15.20 | 15.40 | 15.20 | 15.22 | 8,003,667 | +0.01(+0.10%) |
May 08, 2015 | 15.18 | 15.29 | 15.08 | 15.21 | 3,484,393 | +0.22(+1.45%) |
May 07, 2015 | 14.94 | 15.12 | 14.86 | 14.99 | 4,615,962 | +0.02(+0.14%) |
May 06, 2015 | 15.16 | 15.17 | 14.85 | 14.97 | 5,906,727 | -0.11(-0.72%) |
May 05, 2015 | 15.20 | 15.40 | 15.06 | 15.08 | 5,522,917 | -0.17(-1.14%) |
May 04, 2015 | 15.24 | 15.40 | 15.24 | 15.25 | 3,863,730 | +0.04(+0.29%) |
May 01, 2015 | 15.20 | 15.22 | 15.09 | 15.21 | 7,147,735 | +0.12(+0.82%) |
Apr 30, 2015 | 15.02 | 15.29 | 14.97 | 15.08 | 8,349,074 | +0.07(+0.43%) |
Apr 29, 2015 | 15.20 | 15.31 | 15.00 | 15.02 | 6,726,265 | -0.22(-1.47%) |
Apr 28, 2015 | 15.00 | 15.27 | 14.80 | 15.24 | 8,087,300 | +0.19(+1.25%) |
Apr 27, 2015 | 15.76 | 15.79 | 15.00 | 15.05 | 11,580,921 | -0.72(-4.54%) |
Apr 24, 2015 | 15.86 | 15.91 | 15.71 | 15.77 | 9,365,165 | +0.46(+2.98%) |
Apr 23, 2015 | 15.44 | 15.48 | 15.26 | 15.31 | 6,971,885 | -0.13(-0.84%) |
Apr 22, 2015 | 15.31 | 15.47 | 15.15 | 15.45 | 6,159,453 | +0.14(+0.95%) |
Apr 21, 2015 | 15.19 | 15.39 | 15.13 | 15.30 | 7,756,637 | +0.20(+1.34%) |
Apr 20, 2015 | 15.17 | 15.18 | 14.99 | 15.10 | 10,381,647 | +0.02(+0.14%) |
Apr 17, 2015 | 15.13 | 15.18 | 14.95 | 15.08 | 5,753,905 | -0.17(-1.14%) |
Apr 16, 2015 | 15.45 | 15.45 | 15.25 | 15.25 | 8,982,334 | -0.20(-1.31%) |
Apr 15, 2015 | 15.72 | 15.73 | 15.42 | 15.45 | 5,119,639 | -0.22(-1.43%) |
Apr 14, 2015 | 15.60 | 15.69 | 15.46 | 15.68 | 3,948,272 | +0.04(+0.23%) |
Apr 13, 2015 | 15.61 | 15.86 | 15.52 | 15.64 | 5,089,306 | -0.14(-0.92%) |
Apr 10, 2015 | 15.73 | 15.81 | 15.65 | 15.79 | 3,550,576 | +0.04(+0.28%) |
Apr 09, 2015 | 15.87 | 15.90 | 15.67 | 15.74 | 3,357,969 | -0.13(-0.82%) |
Apr 08, 2015 | 15.83 | 15.92 | 15.79 | 15.87 | 2,887,116 | +0.10(+0.64%) |
Apr 07, 2015 | 16.04 | 16.04 | 15.74 | 15.77 | 2,955,769 | -0.25(-1.58%) |
Apr 06, 2015 | 15.90 | 16.08 | 15.85 | 16.02 | 3,626,307 | +0.01(+0.09%) |
Apr 02, 2015 | 15.92 | 16.01 | 16.01 | 16.01 | 3,590,988 | +0.12(+0.73%) |