Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.06 | 13.35 | 12.89 | 12.98 | 384,550 | -0.02(-0.15%) |
Jun 29, 2015 | 13.36 | 13.42 | 12.92 | 13.00 | 415,662 | -0.46(-3.42%) |
Jun 26, 2015 | 13.72 | 13.73 | 13.27 | 13.46 | 452,518 | -0.19(-1.39%) |
Jun 25, 2015 | 13.62 | 13.68 | 13.19 | 13.65 | 409,161 | +0.13(+0.96%) |
Jun 24, 2015 | 13.83 | 13.90 | 13.22 | 13.52 | 389,272 | -0.38(-2.73%) |
Jun 23, 2015 | 13.91 | 14.00 | 13.71 | 13.90 | 210,952 | -0.08(-0.57%) |
Jun 22, 2015 | 14.17 | 14.33 | 13.81 | 13.98 | 272,470 | -0.10(-0.71%) |
Jun 19, 2015 | 13.84 | 14.13 | 13.73 | 14.08 | 511,369 | +0.28(+2.03%) |
Jun 18, 2015 | 13.65 | 13.94 | 13.52 | 13.80 | 236,788 | +0.18(+1.32%) |
Jun 17, 2015 | 13.73 | 13.73 | 13.38 | 13.62 | 245,842 | -0.11(-0.80%) |
Jun 16, 2015 | 13.97 | 14.01 | 13.55 | 13.73 | 367,797 | -0.34(-2.42%) |
Jun 15, 2015 | 13.86 | 14.22 | 13.37 | 14.07 | 336,661 | +0.04(+0.29%) |
Jun 12, 2015 | 14.18 | 14.32 | 13.91 | 14.03 | 266,994 | -0.21(-1.47%) |
Jun 11, 2015 | 14.74 | 14.90 | 14.16 | 14.24 | 299,064 | -0.50(-3.39%) |
Jun 10, 2015 | 14.15 | 14.97 | 14.09 | 14.74 | 549,654 | +0.66(+4.69%) |
Jun 09, 2015 | 14.38 | 14.40 | 13.97 | 14.08 | 309,745 | -0.29(-2.02%) |
Jun 08, 2015 | 14.99 | 15.09 | 13.96 | 14.37 | 466,280 | -0.65(-4.33%) |
Jun 05, 2015 | 14.14 | 15.16 | 14.02 | 15.02 | 711,052 | +0.90(+6.37%) |
Jun 04, 2015 | 13.90 | 14.38 | 13.69 | 14.12 | 465,617 | +0.16(+1.15%) |
Jun 03, 2015 | 13.03 | 13.98 | 13.03 | 13.96 | 731,335 | +0.99(+7.59%) |
Jun 02, 2015 | 13.11 | 13.51 | 12.90 | 12.97 | 595,256 | -0.22(-1.70%) |
Jun 01, 2015 | 13.15 | 13.38 | 13.00 | 13.20 | 400,372 | +0.05(+0.38%) |
May 29, 2015 | 13.68 | 14.00 | 13.10 | 13.15 | 589,401 | -0.53(-3.87%) |
May 28, 2015 | 13.89 | 13.98 | 13.40 | 13.68 | 366,102 | -0.26(-1.87%) |
May 27, 2015 | 13.90 | 14.08 | 13.70 | 13.94 | 416,384 | +0.06(+0.43%) |
May 26, 2015 | 14.10 | 14.16 | 13.71 | 13.88 | 464,771 | -0.25(-1.77%) |
May 22, 2015 | 14.33 | 14.13 | 14.13 | 14.13 | 422,800 | -0.27(-1.87%) |
May 21, 2015 | 14.39 | 14.78 | 14.31 | 14.40 | 350,569 | +0.01(+0.07%) |
May 20, 2015 | 14.38 | 14.60 | 14.18 | 14.39 | 348,258 | +0.07(+0.49%) |
May 19, 2015 | 14.96 | 14.96 | 14.28 | 14.32 | 430,243 | -0.58(-3.89%) |
May 18, 2015 | 14.57 | 14.96 | 14.45 | 14.90 | 525,648 | +0.29(+1.98%) |
May 15, 2015 | 14.55 | 14.78 | 14.34 | 14.61 | 310,153 | +0.01(+0.07%) |
May 14, 2015 | 14.86 | 14.96 | 14.45 | 14.60 | 323,815 | -0.15(-1.02%) |
May 13, 2015 | 14.94 | 14.99 | 14.53 | 14.75 | 376,089 | -0.11(-0.74%) |
May 12, 2015 | 14.73 | 14.95 | 14.46 | 14.86 | 379,863 | +0.07(+0.47%) |
May 11, 2015 | 14.53 | 15.03 | 14.53 | 14.79 | 383,807 | +0.22(+1.51%) |
May 08, 2015 | 14.70 | 14.95 | 14.48 | 14.57 | 494,703 | +0.04(+0.28%) |
May 07, 2015 | 14.15 | 14.84 | 14.13 | 14.53 | 557,534 | +0.37(+2.61%) |
May 06, 2015 | 14.05 | 14.24 | 13.90 | 14.16 | 560,257 | +0.13(+0.93%) |
May 05, 2015 | 14.19 | 14.35 | 13.71 | 14.03 | 885,632 | -0.17(-1.20%) |
May 04, 2015 | 14.15 | 14.90 | 14.15 | 14.20 | 746,850 | +0.11(+0.78%) |
May 01, 2015 | 15.26 | 15.72 | 13.89 | 14.09 | 1,673,144 | -1.51(-9.68%) |
Apr 30, 2015 | 15.91 | 15.94 | 15.26 | 15.60 | 908,784 | -0.33(-2.07%) |
Apr 29, 2015 | 16.64 | 16.69 | 15.81 | 15.93 | 782,203 | -0.78(-4.67%) |
Apr 28, 2015 | 16.66 | 16.97 | 16.46 | 16.71 | 288,463 | +0.14(+0.84%) |
Apr 27, 2015 | 16.84 | 17.15 | 16.17 | 16.57 | 481,081 | -0.29(-1.72%) |
Apr 24, 2015 | 17.39 | 17.45 | 16.77 | 16.86 | 362,688 | -0.46(-2.66%) |
Apr 23, 2015 | 17.05 | 17.64 | 16.88 | 17.32 | 391,680 | +0.15(+0.87%) |
Apr 22, 2015 | 16.78 | 17.53 | 16.51 | 17.17 | 620,577 | +0.40(+2.39%) |
Apr 21, 2015 | 16.76 | 17.04 | 16.23 | 16.77 | 607,264 | +0.03(+0.18%) |
Apr 20, 2015 | 16.14 | 16.80 | 16.10 | 16.74 | 421,701 | +0.66(+4.10%) |
Apr 17, 2015 | 16.27 | 16.39 | 15.83 | 16.08 | 461,013 | -0.43(-2.60%) |
Apr 16, 2015 | 16.78 | 16.89 | 16.38 | 16.51 | 286,296 | -0.25(-1.49%) |
Apr 15, 2015 | 16.57 | 17.08 | 16.52 | 16.76 | 325,233 | +0.28(+1.70%) |
Apr 14, 2015 | 16.63 | 16.70 | 16.33 | 16.48 | 293,889 | -0.10(-0.60%) |
Apr 13, 2015 | 16.36 | 17.08 | 16.36 | 16.58 | 469,517 | +0.16(+0.97%) |
Apr 10, 2015 | 16.41 | 16.80 | 16.27 | 16.42 | 336,194 | +0.16(+0.98%) |
Apr 09, 2015 | 16.31 | 16.52 | 15.85 | 16.26 | 365,772 | -0.07(-0.43%) |
Apr 08, 2015 | 16.24 | 16.55 | 15.97 | 16.33 | 564,322 | +0.11(+0.71%) |
Apr 07, 2015 | 16.49 | 16.66 | 16.16 | 16.21 | 764,078 | -0.32(-1.96%) |
Apr 06, 2015 | 16.31 | 16.91 | 16.06 | 16.54 | 1,165,756 | -0.33(-1.96%) |
Apr 02, 2015 | 17.49 | 16.87 | 16.87 | 16.87 | 560,200 | -0.67(-3.82%) |