Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.41 | 15.52 | 15.14 | 15.19 | 1,216,503 | -0.04(-0.30%) |
Jun 29, 2015 | 15.41 | 15.54 | 15.22 | 15.24 | 1,507,096 | -0.38(-2.45%) |
Jun 26, 2015 | 15.61 | 15.70 | 15.48 | 15.62 | 1,872,898 | +0.09(+0.58%) |
Jun 25, 2015 | 15.51 | 15.58 | 15.42 | 15.53 | 1,649,274 | +0.09(+0.58%) |
Jun 24, 2015 | 15.45 | 15.57 | 15.39 | 15.44 | 1,181,067 | -0.08(-0.53%) |
Jun 23, 2015 | 15.33 | 15.54 | 15.27 | 15.52 | 1,076,367 | +0.19(+1.22%) |
Jun 22, 2015 | 15.28 | 15.28 | 15.18 | 15.33 | 986,227 | +0.22(+1.49%) |
Jun 19, 2015 | 15.11 | 15.18 | 15.09 | 15.11 | 1,612,932 | -0.02(-0.10%) |
Jun 18, 2015 | 15.10 | 15.21 | 14.99 | 15.12 | 1,605,124 | +0.06(+0.40%) |
Jun 17, 2015 | 15.39 | 15.44 | 15.01 | 15.06 | 2,125,513 | -0.27(-1.76%) |
Jun 16, 2015 | 15.17 | 15.43 | 15.07 | 15.33 | 1,514,566 | +0.16(+1.04%) |
Jun 15, 2015 | 14.59 | 15.26 | 14.59 | 15.18 | 1,269,061 | -0.11(-0.74%) |
Jun 12, 2015 | 15.28 | 15.32 | 15.18 | 15.29 | 1,153,613 | -0.02(-0.15%) |
Jun 11, 2015 | 15.30 | 15.36 | 15.20 | 15.31 | 1,295,808 | +0.02(+0.10%) |
Jun 10, 2015 | 15.09 | 15.32 | 15.00 | 15.30 | 1,714,877 | +0.32(+2.15%) |
Jun 09, 2015 | 14.84 | 15.06 | 14.74 | 14.97 | 1,061,067 | +0.15(+1.01%) |
Jun 08, 2015 | 14.81 | 14.93 | 14.77 | 14.82 | 1,266,806 | +0.02(+0.15%) |
Jun 05, 2015 | 14.79 | 14.82 | 14.55 | 14.80 | 1,485,494 | +0.29(+2.01%) |
Jun 04, 2015 | 14.53 | 14.63 | 14.47 | 14.51 | 1,164,713 | -0.09(-0.62%) |
Jun 03, 2015 | 14.40 | 14.66 | 14.37 | 14.60 | 1,376,688 | +0.31(+2.15%) |
Jun 02, 2015 | 14.10 | 14.37 | 14.06 | 14.29 | 1,309,967 | +0.20(+1.44%) |
Jun 01, 2015 | 14.29 | 14.38 | 14.02 | 14.09 | 1,022,542 | -0.13(-0.90%) |
May 29, 2015 | 14.34 | 14.42 | 14.21 | 14.22 | 777,558 | -0.16(-1.09%) |
May 28, 2015 | 14.38 | 14.41 | 14.25 | 14.37 | 619,782 | -0.07(-0.47%) |
May 27, 2015 | 14.31 | 14.47 | 14.28 | 14.44 | 513,860 | +0.13(+0.94%) |
May 26, 2015 | 14.30 | 14.40 | 14.20 | 14.31 | 583,009 | -0.09(-0.62%) |
May 22, 2015 | 14.43 | 14.40 | 14.40 | 14.40 | 596,159 | -0.04(-0.31%) |
May 21, 2015 | 14.40 | 14.55 | 14.35 | 14.44 | 1,084,699 | -0.06(-0.41%) |
May 20, 2015 | 14.60 | 14.60 | 14.43 | 14.50 | 525,917 | -0.11(-0.77%) |
May 19, 2015 | 14.54 | 14.63 | 14.49 | 14.61 | 583,906 | +0.13(+0.93%) |
May 18, 2015 | 14.23 | 14.49 | 14.22 | 14.48 | 575,703 | +0.24(+1.68%) |
May 15, 2015 | 14.40 | 14.48 | 14.17 | 14.24 | 539,708 | -0.19(-1.35%) |
May 14, 2015 | 14.50 | 14.59 | 14.37 | 14.43 | 804,496 | -0.02(-0.10%) |
May 13, 2015 | 14.42 | 14.52 | 14.31 | 14.45 | 759,253 | +0.03(+0.21%) |
May 12, 2015 | 14.31 | 14.47 | 14.16 | 14.42 | 994,844 | +0.06(+0.42%) |
May 11, 2015 | 14.25 | 14.38 | 14.16 | 14.36 | 1,048,429 | +0.14(+1.00%) |
May 08, 2015 | 14.22 | 14.25 | 14.08 | 14.22 | 614,258 | +0.07(+0.53%) |
May 07, 2015 | 14.11 | 14.23 | 14.05 | 14.14 | 716,169 | -0.02(-0.16%) |
May 06, 2015 | 14.13 | 14.19 | 14.00 | 14.16 | 872,468 | +0.08(+0.59%) |
May 05, 2015 | 14.04 | 14.25 | 14.03 | 14.08 | 1,239,019 | -0.02(-0.16%) |
May 04, 2015 | 13.91 | 14.13 | 13.91 | 14.10 | 581,906 | +0.19(+1.40%) |
May 01, 2015 | 14.19 | 14.22 | 13.89 | 13.91 | 1,351,073 | -0.19(-1.33%) |
Apr 30, 2015 | 14.22 | 14.28 | 14.05 | 14.10 | 1,010,811 | -0.13(-0.95%) |
Apr 29, 2015 | 14.10 | 14.29 | 14.10 | 14.23 | 780,569 | +0.12(+0.85%) |
Apr 28, 2015 | 13.89 | 14.13 | 13.86 | 14.11 | 568,606 | +0.25(+1.78%) |
Apr 27, 2015 | 14.05 | 14.12 | 13.79 | 13.87 | 649,548 | -0.12(-0.86%) |
Apr 24, 2015 | 14.07 | 14.16 | 13.95 | 13.98 | 937,476 | -0.10(-0.69%) |
Apr 23, 2015 | 13.96 | 14.16 | 13.92 | 14.08 | 1,308,336 | +0.07(+0.53%) |
Apr 22, 2015 | 13.96 | 14.19 | 13.89 | 14.01 | 2,061,414 | +0.08(+0.54%) |
Apr 21, 2015 | 14.04 | 14.10 | 13.90 | 13.93 | 616,117 | -0.04(-0.32%) |
Apr 20, 2015 | 13.98 | 14.12 | 13.95 | 13.98 | 626,539 | +0.05(+0.38%) |
Apr 17, 2015 | 14.04 | 14.25 | 13.83 | 13.93 | 1,247,515 | -0.28(-1.95%) |
Apr 16, 2015 | 14.15 | 14.31 | 13.98 | 14.20 | 928,432 | +0.04(+0.32%) |
Apr 15, 2015 | 14.07 | 14.34 | 14.02 | 14.16 | 1,048,653 | +0.08(+0.59%) |
Apr 14, 2015 | 14.10 | 14.17 | 13.92 | 14.07 | 783,858 | -0.09(-0.64%) |
Apr 13, 2015 | 13.98 | 14.20 | 13.93 | 14.16 | 403,567 | +0.21(+1.50%) |
Apr 10, 2015 | 13.93 | 14.03 | 13.87 | 13.96 | 692,321 | +0.03(+0.22%) |
Apr 09, 2015 | 14.02 | 14.04 | 13.89 | 13.93 | 712,284 | -0.09(-0.64%) |
Apr 08, 2015 | 14.03 | 14.07 | 13.94 | 14.02 | 660,503 | +0.02(+0.11%) |
Apr 07, 2015 | 13.90 | 14.13 | 13.85 | 14.00 | 582,821 | +0.07(+0.54%) |
Apr 06, 2015 | 13.76 | 14.01 | 13.66 | 13.93 | 775,084 | -0.05(-0.38%) |
Apr 02, 2015 | 13.94 | 13.98 | 13.98 | 13.98 | 1,055,821 | +0.07(+0.48%) |