Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.43 | 15.96 | 14.93 | 15.27 | 128,654 | -0.03(-0.22%) |
Jun 29, 2015 | 15.29 | 15.53 | 15.08 | 15.30 | 135,972 | -0.26(-1.64%) |
Jun 26, 2015 | 15.48 | 15.67 | 15.38 | 15.56 | 46,556 | +0.06(+0.37%) |
Jun 25, 2015 | 15.82 | 16.02 | 15.26 | 15.50 | 78,366 | -0.35(-2.19%) |
Jun 24, 2015 | 15.95 | 16.43 | 15.23 | 15.85 | 207,109 | -0.26(-1.59%) |
Jun 23, 2015 | 16.35 | 16.35 | 15.98 | 16.11 | 37,872 | -0.04(-0.26%) |
Jun 22, 2015 | 16.30 | 16.76 | 16.04 | 16.15 | 74,917 | -0.32(-1.95%) |
Jun 19, 2015 | 16.54 | 16.68 | 16.17 | 16.47 | 43,967 | -0.11(-0.65%) |
Jun 18, 2015 | 16.72 | 17.17 | 16.51 | 16.58 | 74,510 | +0.02(+0.15%) |
Jun 17, 2015 | 17.00 | 17.00 | 16.45 | 16.55 | 67,451 | -0.30(-1.76%) |
Jun 16, 2015 | 17.14 | 17.54 | 16.72 | 16.85 | 71,491 | -0.20(-1.16%) |
Jun 15, 2015 | 16.83 | 18.03 | 16.78 | 17.05 | 100,777 | +0.19(+1.13%) |
Jun 12, 2015 | 16.58 | 17.87 | 16.36 | 16.86 | 324,542 | +0.17(+1.04%) |
Jun 11, 2015 | 15.84 | 17.24 | 15.84 | 16.68 | 250,689 | +0.77(+4.82%) |
Jun 10, 2015 | 15.71 | 16.09 | 15.40 | 15.92 | 95,148 | +0.24(+1.53%) |
Jun 09, 2015 | 15.65 | 15.83 | 15.54 | 15.68 | 22,404 | -0.02(-0.16%) |
Jun 08, 2015 | 15.85 | 15.87 | 15.46 | 15.70 | 22,303 | -0.08(-0.52%) |
Jun 05, 2015 | 15.79 | 16.20 | 15.64 | 15.78 | 131,324 | -0.04(-0.26%) |
Jun 04, 2015 | 16.05 | 16.31 | 15.65 | 15.82 | 64,678 | -0.19(-1.19%) |
Jun 03, 2015 | 15.89 | 16.01 | 15.79 | 16.01 | 25,689 | -0.01(-0.05%) |
Jun 02, 2015 | 16.29 | 16.30 | 15.99 | 16.02 | 9,716 | -0.28(-1.72%) |
Jun 01, 2015 | 16.14 | 16.48 | 15.99 | 16.30 | 69,972 | +0.21(+1.33%) |
May 29, 2015 | 16.32 | 16.44 | 15.88 | 16.09 | 35,293 | -0.37(-2.26%) |
May 28, 2015 | 16.14 | 16.49 | 15.93 | 16.46 | 28,646 | +0.20(+1.22%) |
May 27, 2015 | 16.08 | 16.26 | 16.08 | 16.26 | 11,950 | +0.10(+0.61%) |
May 26, 2015 | 16.24 | 16.24 | 15.87 | 16.16 | 33,963 | -0.10(-0.61%) |
May 22, 2015 | 16.23 | 16.26 | 16.26 | 16.26 | 9,569 | -0.12(-0.71%) |
May 21, 2015 | 16.16 | 16.39 | 15.99 | 16.38 | 37,653 | +0.29(+1.80%) |
May 20, 2015 | 16.08 | 16.37 | 15.84 | 16.09 | 82,906 | +0.02(+0.10%) |
May 19, 2015 | 16.06 | 16.08 | 15.89 | 16.07 | 42,462 | +0.02(+0.10%) |
May 18, 2015 | 16.25 | 16.28 | 15.80 | 16.06 | 15,440 | -0.19(-1.17%) |
May 15, 2015 | 16.26 | 16.40 | 16.21 | 16.25 | 28,510 | -0.02(-0.10%) |
May 14, 2015 | 15.97 | 16.26 | 15.73 | 16.26 | 31,820 | +0.35(+2.23%) |
May 13, 2015 | 15.68 | 15.94 | 15.61 | 15.91 | 12,790 | +0.33(+2.12%) |
May 12, 2015 | 15.52 | 15.68 | 15.36 | 15.58 | 17,050 | -0.11(-0.68%) |
May 11, 2015 | 15.55 | 15.68 | 15.49 | 15.68 | 21,133 | +0.14(+0.90%) |
May 08, 2015 | 15.51 | 15.61 | 15.35 | 15.54 | 51,545 | +0.07(+0.48%) |
May 07, 2015 | 15.37 | 15.51 | 15.17 | 15.47 | 22,375 | +0.12(+0.75%) |
May 06, 2015 | 15.31 | 15.46 | 15.23 | 15.35 | 23,775 | +0.00(+0.00%) |
May 05, 2015 | 15.24 | 15.45 | 15.21 | 15.35 | 38,979 | +0.09(+0.59%) |
May 04, 2015 | 15.02 | 15.31 | 15.02 | 15.26 | 19,796 | +0.40(+2.67%) |
May 01, 2015 | 14.97 | 15.16 | 14.83 | 14.87 | 6,484 | -0.08(-0.55%) |
Apr 30, 2015 | 14.90 | 15.05 | 14.68 | 14.95 | 19,632 | -0.09(-0.60%) |
Apr 29, 2015 | 14.77 | 15.11 | 14.77 | 15.04 | 16,186 | +0.39(+2.65%) |
Apr 28, 2015 | 14.86 | 14.93 | 14.58 | 14.65 | 29,568 | -0.09(-0.62%) |
Apr 27, 2015 | 15.40 | 15.43 | 14.69 | 14.74 | 38,056 | -0.31(-2.08%) |
Apr 24, 2015 | 15.26 | 15.47 | 15.06 | 15.06 | 28,241 | -0.16(-1.03%) |
Apr 23, 2015 | 14.54 | 15.35 | 14.51 | 15.21 | 38,382 | +0.67(+4.60%) |
Apr 22, 2015 | 14.50 | 14.61 | 14.50 | 14.55 | 14,800 | -0.04(-0.28%) |
Apr 21, 2015 | 14.46 | 14.63 | 14.36 | 14.59 | 22,592 | +0.14(+0.97%) |
Apr 20, 2015 | 14.67 | 14.74 | 14.45 | 14.45 | 157,532 | -0.13(-0.91%) |
Apr 17, 2015 | 14.74 | 14.74 | 14.58 | 14.58 | 45,456 | -0.17(-1.18%) |
Apr 16, 2015 | 14.83 | 14.88 | 14.74 | 14.75 | 29,798 | +0.04(+0.28%) |
Apr 15, 2015 | 14.63 | 14.83 | 14.51 | 14.71 | 27,968 | +0.16(+1.08%) |
Apr 14, 2015 | 15.05 | 15.05 | 14.43 | 14.55 | 587,006 | -0.43(-2.86%) |
Apr 13, 2015 | 14.86 | 14.98 | 14.83 | 14.98 | 17,592 | -0.04(-0.27%) |
Apr 10, 2015 | 14.63 | 15.02 | 14.63 | 15.02 | 29,744 | +0.40(+2.71%) |
Apr 09, 2015 | 14.65 | 14.77 | 14.37 | 14.63 | 24,311 | -0.03(-0.23%) |
Apr 08, 2015 | 14.76 | 14.78 | 14.42 | 14.66 | 20,844 | -0.12(-0.84%) |
Apr 07, 2015 | 14.83 | 14.88 | 14.67 | 14.78 | 11,930 | +0.00(+0.00%) |
Apr 06, 2015 | 14.69 | 15.22 | 14.69 | 14.78 | 30,303 | -0.12(-0.83%) |
Apr 02, 2015 | 14.88 | 14.91 | 14.91 | 14.91 | 44,941 | -0.10(-0.66%) |