Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.89 | 15.95 | 15.67 | 15.87 | 6,266,138 | +0.15(+0.95%) |
Jun 29, 2015 | 16.06 | 16.12 | 15.70 | 15.72 | 2,679,485 | -0.46(-2.83%) |
Jun 26, 2015 | 15.97 | 16.22 | 15.85 | 16.18 | 2,885,859 | +0.26(+1.62%) |
Jun 25, 2015 | 15.79 | 15.99 | 15.71 | 15.92 | 2,859,403 | +0.17(+1.07%) |
Jun 24, 2015 | 15.89 | 15.97 | 15.73 | 15.75 | 1,762,653 | -0.13(-0.79%) |
Jun 23, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 1,798,536 | +0.06(+0.40%) |
Jun 22, 2015 | 15.64 | 15.90 | 15.58 | 15.81 | 2,071,117 | +0.30(+1.91%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.49 | 15.52 | 3,285,204 | -0.11(-0.68%) |
Jun 18, 2015 | 15.69 | 15.81 | 15.60 | 15.62 | 2,404,965 | -0.04(-0.26%) |
Jun 17, 2015 | 15.67 | 15.79 | 15.67 | 15.66 | 2,986,574 | +0.04(+0.26%) |
Jun 16, 2015 | 15.40 | 15.65 | 15.29 | 15.62 | 3,461,230 | +0.19(+1.23%) |
Jun 15, 2015 | 15.41 | 15.53 | 15.23 | 15.43 | 2,829,450 | -0.07(-0.45%) |
Jun 12, 2015 | 15.19 | 15.53 | 15.14 | 15.50 | 2,671,502 | +0.19(+1.21%) |
Jun 11, 2015 | 15.35 | 15.53 | 15.24 | 15.32 | 2,533,661 | -0.03(-0.22%) |
Jun 10, 2015 | 15.16 | 15.37 | 15.13 | 15.35 | 2,213,045 | +0.26(+1.71%) |
Jun 09, 2015 | 15.07 | 15.12 | 14.90 | 15.09 | 1,888,823 | +0.02(+0.11%) |
Jun 08, 2015 | 15.03 | 15.17 | 14.98 | 15.07 | 2,419,431 | +0.01(+0.06%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.76 | 15.07 | 1,435,540 | +0.13(+0.90%) |
Jun 04, 2015 | 14.93 | 15.04 | 14.84 | 14.93 | 1,826,932 | -0.06(-0.37%) |
Jun 03, 2015 | 14.56 | 14.99 | 14.55 | 14.99 | 2,770,760 | +0.46(+3.13%) |
Jun 02, 2015 | 14.56 | 14.61 | 14.46 | 14.53 | 1,448,299 | -0.05(-0.36%) |
Jun 01, 2015 | 14.39 | 14.78 | 14.36 | 14.58 | 3,942,825 | +0.24(+1.64%) |
May 29, 2015 | 14.34 | 14.54 | 14.24 | 14.35 | 2,843,807 | +0.03(+0.20%) |
May 28, 2015 | 14.33 | 14.46 | 14.28 | 14.32 | 3,364,991 | -0.07(-0.52%) |
May 27, 2015 | 14.19 | 14.41 | 14.13 | 14.39 | 1,782,347 | +0.19(+1.32%) |
May 26, 2015 | 14.39 | 14.48 | 14.15 | 14.21 | 1,635,801 | -0.22(-1.55%) |
May 22, 2015 | 14.50 | 14.43 | 14.43 | 14.43 | 1,429,954 | -0.09(-0.60%) |
May 21, 2015 | 14.61 | 14.72 | 14.47 | 14.52 | 1,835,550 | -0.12(-0.81%) |
May 20, 2015 | 14.79 | 14.80 | 14.48 | 14.63 | 2,091,953 | -0.15(-1.04%) |
May 19, 2015 | 14.88 | 15.10 | 14.76 | 14.79 | 3,344,366 | +0.15(+1.00%) |
May 18, 2015 | 14.48 | 14.66 | 14.46 | 14.64 | 2,890,788 | +0.17(+1.15%) |
May 15, 2015 | 14.32 | 14.49 | 14.24 | 14.48 | 2,216,974 | +0.15(+1.04%) |
May 14, 2015 | 14.35 | 14.40 | 14.15 | 14.33 | 3,780,247 | +0.04(+0.25%) |
May 13, 2015 | 14.21 | 14.31 | 13.94 | 14.29 | 3,066,329 | +0.08(+0.54%) |
May 12, 2015 | 14.26 | 14.36 | 14.00 | 14.21 | 5,319,648 | -0.19(-1.32%) |
May 11, 2015 | 14.88 | 15.13 | 14.34 | 14.40 | 7,256,790 | -0.52(-3.52%) |
May 08, 2015 | 14.62 | 15.13 | 14.58 | 14.93 | 7,246,615 | +0.47(+3.23%) |
May 07, 2015 | 14.34 | 14.55 | 14.25 | 14.46 | 1,574,416 | +0.13(+0.92%) |
May 06, 2015 | 14.58 | 14.61 | 14.18 | 14.33 | 2,396,696 | -0.18(-1.24%) |
May 05, 2015 | 14.61 | 15.01 | 14.50 | 14.51 | 3,632,509 | -0.19(-1.26%) |
May 04, 2015 | 14.81 | 14.85 | 14.63 | 14.69 | 2,920,293 | -0.08(-0.52%) |
May 01, 2015 | 14.78 | 14.84 | 14.64 | 14.77 | 3,263,914 | +0.11(+0.72%) |
Apr 30, 2015 | 14.88 | 15.10 | 14.64 | 14.67 | 4,846,537 | -0.11(-0.77%) |
Apr 29, 2015 | 14.71 | 14.99 | 14.59 | 14.78 | 5,736,008 | +0.26(+1.79%) |
Apr 28, 2015 | 14.40 | 14.62 | 14.16 | 14.52 | 4,705,697 | +0.06(+0.43%) |
Apr 27, 2015 | 14.61 | 14.70 | 14.39 | 14.46 | 3,667,512 | -0.22(-1.48%) |
Apr 24, 2015 | 14.70 | 14.71 | 14.49 | 14.67 | 2,535,979 | -0.03(-0.23%) |
Apr 23, 2015 | 14.24 | 14.74 | 14.14 | 14.71 | 5,236,579 | +0.48(+3.37%) |
Apr 22, 2015 | 14.12 | 14.27 | 13.97 | 14.23 | 6,476,441 | +0.29(+2.09%) |
Apr 21, 2015 | 13.85 | 13.99 | 13.75 | 13.94 | 2,518,066 | +0.15(+1.12%) |
Apr 20, 2015 | 13.85 | 13.85 | 13.66 | 13.78 | 1,694,182 | +0.03(+0.21%) |
Apr 17, 2015 | 13.82 | 13.82 | 13.59 | 13.75 | 1,495,388 | -0.13(-0.95%) |
Apr 16, 2015 | 14.17 | 14.17 | 13.73 | 13.89 | 2,455,983 | -0.27(-1.92%) |
Apr 15, 2015 | 14.00 | 14.18 | 14.00 | 14.16 | 2,643,094 | +0.17(+1.24%) |
Apr 14, 2015 | 13.97 | 14.09 | 13.85 | 13.98 | 1,798,711 | +0.02(+0.17%) |
Apr 13, 2015 | 13.97 | 14.07 | 13.93 | 13.96 | 3,078,851 | -0.05(-0.34%) |
Apr 10, 2015 | 13.82 | 14.02 | 13.77 | 14.01 | 1,678,438 | +0.19(+1.39%) |
Apr 09, 2015 | 13.94 | 13.97 | 13.71 | 13.82 | 1,210,070 | -0.11(-0.76%) |
Apr 08, 2015 | 13.61 | 13.93 | 13.58 | 13.92 | 3,689,404 | +0.35(+2.61%) |
Apr 07, 2015 | 13.90 | 13.96 | 13.57 | 13.57 | 3,292,605 | -0.32(-2.32%) |
Apr 06, 2015 | 13.84 | 14.08 | 13.78 | 13.89 | 4,623,663 | +0.08(+0.57%) |
Apr 02, 2015 | 13.60 | 13.81 | 13.81 | 13.81 | 2,070,381 | +0.12(+0.86%) |