Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.19 | 16.32 | 16.05 | 16.15 | 278,180 | +0.02(+0.12%) |
Jun 29, 2015 | 16.44 | 16.44 | 16.07 | 16.13 | 293,539 | -0.47(-2.83%) |
Jun 26, 2015 | 16.33 | 16.63 | 16.14 | 16.60 | 810,528 | +0.25(+1.53%) |
Jun 25, 2015 | 16.46 | 16.50 | 16.18 | 16.35 | 296,049 | -0.04(-0.24%) |
Jun 24, 2015 | 16.24 | 16.46 | 16.20 | 16.39 | 203,351 | +0.10(+0.61%) |
Jun 23, 2015 | 16.31 | 16.36 | 16.16 | 16.29 | 245,030 | +0.02(+0.12%) |
Jun 22, 2015 | 16.03 | 16.34 | 16.03 | 16.27 | 381,359 | +0.29(+1.81%) |
Jun 19, 2015 | 16.39 | 16.39 | 15.80 | 15.98 | 589,202 | -0.39(-2.38%) |
Jun 18, 2015 | 16.36 | 16.50 | 16.30 | 16.37 | 294,089 | +0.05(+0.31%) |
Jun 17, 2015 | 16.40 | 16.50 | 16.24 | 16.32 | 182,002 | -0.05(-0.31%) |
Jun 16, 2015 | 16.33 | 16.39 | 15.95 | 16.37 | 213,019 | -0.03(-0.18%) |
Jun 15, 2015 | 16.22 | 16.46 | 15.91 | 16.40 | 349,244 | +0.05(+0.31%) |
Jun 12, 2015 | 16.35 | 16.50 | 16.30 | 16.35 | 174,047 | -0.03(-0.18%) |
Jun 11, 2015 | 16.42 | 16.56 | 16.35 | 16.38 | 145,312 | +0.00(+0.00%) |
Jun 10, 2015 | 16.30 | 16.50 | 16.30 | 16.38 | 236,161 | +0.13(+0.80%) |
Jun 09, 2015 | 16.21 | 16.36 | 16.13 | 16.25 | 155,407 | +0.02(+0.12%) |
Jun 08, 2015 | 16.40 | 16.66 | 16.19 | 16.23 | 198,244 | -0.17(-1.04%) |
Jun 05, 2015 | 16.27 | 16.55 | 16.20 | 16.40 | 218,575 | +0.14(+0.86%) |
Jun 04, 2015 | 16.42 | 16.46 | 15.98 | 16.26 | 530,140 | -0.20(-1.22%) |
Jun 03, 2015 | 16.04 | 16.47 | 16.04 | 16.46 | 439,234 | +0.46(+2.88%) |
Jun 02, 2015 | 16.01 | 16.15 | 15.74 | 16.00 | 225,134 | -0.04(-0.25%) |
Jun 01, 2015 | 15.91 | 16.09 | 15.60 | 16.04 | 269,028 | +0.18(+1.13%) |
May 29, 2015 | 15.98 | 15.98 | 15.72 | 15.86 | 228,632 | -0.15(-0.94%) |
May 28, 2015 | 16.07 | 16.19 | 15.87 | 16.01 | 168,800 | -0.11(-0.68%) |
May 27, 2015 | 15.99 | 16.13 | 15.87 | 16.12 | 191,370 | +0.12(+0.75%) |
May 26, 2015 | 16.04 | 16.10 | 15.80 | 16.00 | 260,538 | -0.10(-0.62%) |
May 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 168,500 | -0.05(-0.31%) |
May 21, 2015 | 16.03 | 16.30 | 16.00 | 16.15 | 308,754 | +0.13(+0.81%) |
May 20, 2015 | 16.05 | 16.09 | 15.84 | 16.02 | 283,354 | +0.01(+0.06%) |
May 19, 2015 | 16.18 | 16.29 | 15.97 | 16.01 | 236,108 | -0.25(-1.54%) |
May 18, 2015 | 16.20 | 16.34 | 16.10 | 16.26 | 263,340 | +0.06(+0.37%) |
May 15, 2015 | 16.27 | 16.42 | 16.15 | 16.20 | 287,123 | -0.08(-0.49%) |
May 14, 2015 | 16.14 | 16.43 | 16.14 | 16.28 | 354,810 | +0.13(+0.80%) |
May 13, 2015 | 16.21 | 16.28 | 16.02 | 16.15 | 452,572 | -0.05(-0.34%) |
May 12, 2015 | 16.19 | 16.36 | 16.04 | 16.20 | 366,236 | -0.07(-0.40%) |
May 11, 2015 | 16.20 | 16.49 | 16.08 | 16.27 | 370,426 | +0.05(+0.31%) |
May 08, 2015 | 16.27 | 16.41 | 16.05 | 16.22 | 425,072 | -0.08(-0.49%) |
May 07, 2015 | 15.73 | 16.34 | 15.71 | 16.30 | 746,636 | +0.30(+1.88%) |
May 06, 2015 | 16.17 | 16.38 | 15.84 | 16.00 | 766,919 | -0.07(-0.44%) |
May 05, 2015 | 15.71 | 16.09 | 15.71 | 16.07 | 813,456 | +0.31(+1.97%) |
May 04, 2015 | 15.61 | 16.00 | 15.47 | 15.76 | 807,441 | +0.21(+1.35%) |
May 01, 2015 | 14.99 | 15.69 | 14.49 | 15.55 | 1,667,567 | +1.88(+13.75%) |
Apr 30, 2015 | 13.69 | 13.86 | 13.45 | 13.67 | 492,043 | -0.13(-0.94%) |
Apr 29, 2015 | 13.93 | 14.03 | 13.71 | 13.80 | 462,426 | -0.27(-1.92%) |
Apr 28, 2015 | 13.91 | 14.12 | 13.90 | 14.07 | 324,682 | +0.11(+0.79%) |
Apr 27, 2015 | 14.00 | 14.13 | 13.83 | 13.96 | 367,224 | +0.02(+0.14%) |
Apr 24, 2015 | 13.96 | 14.22 | 13.91 | 13.94 | 264,023 | +0.04(+0.29%) |
Apr 23, 2015 | 13.85 | 13.97 | 13.79 | 13.90 | 321,447 | +0.02(+0.14%) |
Apr 22, 2015 | 13.82 | 13.95 | 13.72 | 13.88 | 204,759 | +0.06(+0.43%) |
Apr 21, 2015 | 13.87 | 14.07 | 13.78 | 13.82 | 236,591 | -0.03(-0.22%) |
Apr 20, 2015 | 13.84 | 13.98 | 13.81 | 13.85 | 278,350 | +0.10(+0.73%) |
Apr 17, 2015 | 13.74 | 13.83 | 13.64 | 13.75 | 204,658 | -0.07(-0.51%) |
Apr 16, 2015 | 13.73 | 14.04 | 13.73 | 13.82 | 362,847 | +0.01(+0.07%) |
Apr 15, 2015 | 13.78 | 13.96 | 13.72 | 13.81 | 299,096 | +0.05(+0.36%) |
Apr 14, 2015 | 13.73 | 13.82 | 13.65 | 13.76 | 195,736 | +0.03(+0.22%) |
Apr 13, 2015 | 13.96 | 14.08 | 13.69 | 13.73 | 176,649 | -0.19(-1.36%) |
Apr 10, 2015 | 13.98 | 14.04 | 13.86 | 13.92 | 202,959 | +0.04(+0.29%) |
Apr 09, 2015 | 13.60 | 13.89 | 13.60 | 13.88 | 342,421 | +0.23(+1.68%) |
Apr 08, 2015 | 13.67 | 13.78 | 13.55 | 13.65 | 550,656 | -0.05(-0.36%) |
Apr 07, 2015 | 13.74 | 13.89 | 13.62 | 13.70 | 301,469 | -0.06(-0.44%) |
Apr 06, 2015 | 13.83 | 13.94 | 13.63 | 13.76 | 299,842 | -0.20(-1.43%) |
Apr 02, 2015 | 13.92 | 13.96 | 13.96 | 13.96 | 320,900 | +0.04(+0.29%) |