Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.96 | 14.16 | 13.81 | 14.08 | 7,615,544 | +0.23(+1.65%) |
Jun 29, 2015 | 13.78 | 14.20 | 13.71 | 13.86 | 8,282,359 | -0.23(-1.62%) |
Jun 26, 2015 | 13.52 | 14.08 | 13.34 | 14.08 | 24,708,872 | +0.47(+3.43%) |
Jun 25, 2015 | 13.91 | 13.99 | 13.49 | 13.62 | 7,894,408 | -0.35(-2.49%) |
Jun 24, 2015 | 14.05 | 14.26 | 13.80 | 13.97 | 9,106,366 | -0.16(-1.17%) |
Jun 23, 2015 | 14.11 | 14.46 | 14.03 | 14.13 | 6,941,046 | -0.02(-0.13%) |
Jun 22, 2015 | 14.04 | 14.35 | 13.92 | 14.15 | 6,714,956 | +0.15(+1.05%) |
Jun 19, 2015 | 14.28 | 14.30 | 13.79 | 14.00 | 12,119,568 | -0.36(-2.49%) |
Jun 18, 2015 | 14.97 | 15.01 | 14.19 | 14.36 | 9,552,935 | -0.50(-3.39%) |
Jun 17, 2015 | 15.02 | 15.15 | 14.71 | 14.86 | 5,885,945 | +0.05(+0.37%) |
Jun 16, 2015 | 14.74 | 15.01 | 14.64 | 14.81 | 4,906,258 | +0.06(+0.43%) |
Jun 15, 2015 | 14.80 | 15.04 | 14.46 | 14.74 | 8,257,958 | -0.27(-1.77%) |
Jun 12, 2015 | 15.05 | 15.16 | 14.79 | 15.01 | 5,327,513 | -0.20(-1.32%) |
Jun 11, 2015 | 15.74 | 15.78 | 15.11 | 15.21 | 7,042,964 | -0.62(-3.93%) |
Jun 10, 2015 | 15.79 | 15.92 | 15.50 | 15.83 | 8,532,963 | +0.41(+2.67%) |
Jun 09, 2015 | 15.81 | 15.93 | 15.40 | 15.42 | 8,057,211 | -0.07(-0.47%) |
Jun 08, 2015 | 15.54 | 15.88 | 15.43 | 15.49 | 6,363,656 | -0.14(-0.88%) |
Jun 05, 2015 | 15.31 | 15.98 | 15.30 | 15.63 | 6,448,474 | +0.20(+1.31%) |
Jun 04, 2015 | 15.54 | 15.64 | 15.37 | 15.43 | 5,627,294 | -0.20(-1.29%) |
Jun 03, 2015 | 15.50 | 15.91 | 15.41 | 15.63 | 5,860,662 | -0.08(-0.52%) |
Jun 02, 2015 | 15.16 | 15.83 | 15.16 | 15.71 | 8,641,995 | +0.71(+4.76%) |
Jun 01, 2015 | 15.28 | 15.60 | 14.90 | 15.00 | 9,386,781 | -0.33(-2.15%) |
May 29, 2015 | 15.62 | 15.81 | 15.33 | 15.33 | 21,419,402 | -0.35(-2.22%) |
May 28, 2015 | 15.68 | 15.76 | 15.40 | 15.68 | 7,111,238 | -0.10(-0.64%) |
May 27, 2015 | 15.64 | 15.91 | 15.41 | 15.78 | 6,318,628 | +0.13(+0.82%) |
May 26, 2015 | 15.93 | 16.18 | 15.51 | 15.65 | 9,831,013 | -0.53(-3.28%) |
May 22, 2015 | 15.90 | 16.18 | 16.18 | 16.18 | 5,488,001 | +0.05(+0.28%) |
May 21, 2015 | 15.68 | 16.28 | 15.44 | 16.13 | 7,141,389 | +0.70(+4.50%) |
May 20, 2015 | 15.27 | 15.57 | 15.05 | 15.44 | 6,749,723 | +0.22(+1.44%) |
May 19, 2015 | 15.24 | 15.27 | 14.80 | 15.22 | 8,649,321 | -0.28(-1.83%) |
May 18, 2015 | 15.65 | 15.65 | 15.10 | 15.50 | 5,786,302 | -0.15(-0.94%) |
May 15, 2015 | 15.57 | 15.91 | 15.20 | 15.65 | 10,245,351 | +0.00(+0.00%) |
May 14, 2015 | 16.33 | 16.55 | 15.57 | 15.65 | 8,454,564 | -0.72(-4.42%) |
May 13, 2015 | 16.17 | 16.46 | 15.89 | 16.37 | 10,198,213 | +0.27(+1.65%) |
May 12, 2015 | 15.79 | 16.30 | 15.71 | 16.11 | 8,452,007 | +0.42(+2.68%) |
May 11, 2015 | 15.70 | 15.82 | 15.37 | 15.69 | 8,359,558 | +0.04(+0.23%) |
May 08, 2015 | 15.21 | 15.67 | 14.75 | 15.65 | 9,114,559 | +0.63(+4.20%) |
May 07, 2015 | 15.94 | 15.97 | 14.95 | 15.02 | 12,465,994 | -1.06(-6.60%) |
May 06, 2015 | 16.46 | 16.46 | 15.80 | 16.08 | 10,829,750 | -0.03(-0.17%) |
May 05, 2015 | 16.15 | 16.50 | 16.00 | 16.11 | 13,452,931 | +0.22(+1.38%) |
May 04, 2015 | 16.10 | 16.26 | 15.79 | 15.89 | 10,650,906 | -0.11(-0.69%) |
May 01, 2015 | 15.89 | 16.64 | 15.75 | 16.00 | 15,680,991 | +0.16(+0.98%) |
Apr 30, 2015 | 15.29 | 16.00 | 14.58 | 15.84 | 17,554,158 | +0.97(+6.52%) |
Apr 29, 2015 | 14.42 | 15.29 | 14.33 | 14.87 | 10,880,078 | +0.40(+2.78%) |
Apr 28, 2015 | 14.28 | 14.52 | 14.14 | 14.47 | 6,409,322 | +0.20(+1.41%) |
Apr 27, 2015 | 14.42 | 14.62 | 14.23 | 14.27 | 6,931,678 | -0.07(-0.51%) |
Apr 24, 2015 | 14.64 | 14.74 | 14.19 | 14.34 | 7,080,740 | -0.37(-2.49%) |
Apr 23, 2015 | 14.76 | 15.05 | 14.62 | 14.71 | 7,220,591 | -0.10(-0.68%) |
Apr 22, 2015 | 14.71 | 15.08 | 14.55 | 14.81 | 8,006,204 | +0.13(+0.87%) |
Apr 21, 2015 | 15.37 | 15.48 | 14.57 | 14.68 | 9,030,293 | -0.69(-4.47%) |
Apr 20, 2015 | 15.50 | 15.89 | 15.29 | 15.37 | 6,720,483 | -0.14(-0.88%) |
Apr 17, 2015 | 15.96 | 15.98 | 15.38 | 15.50 | 9,081,859 | -0.50(-3.14%) |
Apr 16, 2015 | 16.47 | 16.51 | 15.76 | 16.01 | 9,728,528 | -0.61(-3.69%) |
Apr 15, 2015 | 15.70 | 17.00 | 15.54 | 16.62 | 14,855,609 | +1.12(+7.20%) |
Apr 14, 2015 | 15.15 | 15.70 | 15.10 | 15.50 | 7,350,702 | +0.45(+2.98%) |
Apr 13, 2015 | 15.02 | 15.13 | 14.65 | 15.05 | 6,440,369 | +0.20(+1.36%) |
Apr 10, 2015 | 14.94 | 15.33 | 14.69 | 14.85 | 6,495,320 | +0.05(+0.37%) |
Apr 09, 2015 | 14.34 | 15.00 | 14.28 | 14.80 | 6,069,395 | +0.53(+3.72%) |
Apr 08, 2015 | 14.48 | 14.62 | 14.13 | 14.27 | 7,024,736 | -0.19(-1.33%) |
Apr 07, 2015 | 14.21 | 14.65 | 14.08 | 14.46 | 7,507,658 | +0.16(+1.15%) |
Apr 06, 2015 | 13.67 | 14.33 | 13.62 | 14.30 | 9,307,856 | +0.79(+5.83%) |
Apr 02, 2015 | 13.09 | 13.51 | 13.51 | 13.51 | 7,978,395 | +0.28(+2.15%) |