Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.28 | 12.52 | 12.14 | 12.25 | 337,806 | -0.07(-0.57%) |
Jun 29, 2015 | 12.56 | 12.64 | 12.30 | 12.32 | 201,875 | -0.28(-2.22%) |
Jun 26, 2015 | 12.65 | 12.90 | 12.51 | 12.60 | 1,187,954 | -0.11(-0.87%) |
Jun 25, 2015 | 12.73 | 13.00 | 12.61 | 12.71 | 328,560 | +0.06(+0.47%) |
Jun 24, 2015 | 12.66 | 12.72 | 12.38 | 12.65 | 453,290 | -0.07(-0.55%) |
Jun 23, 2015 | 13.03 | 13.19 | 12.70 | 12.72 | 376,527 | -0.25(-1.93%) |
Jun 22, 2015 | 13.42 | 13.51 | 12.69 | 12.97 | 605,779 | -0.41(-3.06%) |
Jun 19, 2015 | 13.78 | 13.96 | 13.33 | 13.38 | 613,897 | -0.43(-3.11%) |
Jun 18, 2015 | 13.88 | 13.99 | 13.74 | 13.81 | 504,880 | -0.09(-0.65%) |
Jun 17, 2015 | 14.02 | 14.07 | 13.75 | 13.90 | 255,421 | -0.09(-0.64%) |
Jun 16, 2015 | 13.96 | 14.00 | 13.90 | 13.99 | 207,515 | -0.01(-0.07%) |
Jun 15, 2015 | 13.81 | 14.04 | 13.69 | 14.00 | 267,471 | +0.14(+1.01%) |
Jun 12, 2015 | 13.94 | 13.99 | 13.83 | 13.86 | 146,312 | -0.09(-0.65%) |
Jun 11, 2015 | 14.00 | 14.09 | 13.91 | 13.95 | 232,028 | -0.05(-0.36%) |
Jun 10, 2015 | 14.00 | 14.09 | 13.79 | 14.00 | 322,886 | +0.00(+0.00%) |
Jun 09, 2015 | 13.99 | 14.16 | 13.96 | 14.00 | 195,786 | -0.06(-0.43%) |
Jun 08, 2015 | 13.95 | 14.18 | 13.85 | 14.06 | 321,210 | +0.06(+0.43%) |
Jun 05, 2015 | 14.17 | 14.20 | 13.85 | 14.00 | 339,289 | -0.26(-1.82%) |
Jun 04, 2015 | 14.17 | 14.37 | 14.09 | 14.26 | 160,743 | -0.03(-0.21%) |
Jun 03, 2015 | 14.18 | 14.44 | 14.18 | 14.29 | 187,860 | +0.16(+1.13%) |
Jun 02, 2015 | 14.05 | 14.36 | 13.99 | 14.13 | 162,943 | +0.01(+0.07%) |
Jun 01, 2015 | 14.07 | 14.20 | 13.83 | 14.12 | 192,177 | +0.07(+0.50%) |
May 29, 2015 | 14.01 | 14.16 | 13.95 | 14.05 | 159,497 | +0.02(+0.14%) |
May 28, 2015 | 14.01 | 14.19 | 14.00 | 14.03 | 134,422 | +0.03(+0.21%) |
May 27, 2015 | 14.29 | 14.29 | 13.97 | 14.00 | 117,011 | -0.27(-1.89%) |
May 26, 2015 | 13.97 | 14.33 | 13.88 | 14.27 | 289,051 | +0.49(+3.56%) |
May 22, 2015 | 13.91 | 13.78 | 13.78 | 13.78 | 147,600 | -0.09(-0.65%) |
May 21, 2015 | 14.02 | 14.10 | 13.80 | 13.87 | 127,669 | -0.15(-1.07%) |
May 20, 2015 | 13.89 | 14.04 | 13.85 | 14.02 | 149,492 | +0.10(+0.72%) |
May 19, 2015 | 13.87 | 14.01 | 13.81 | 13.92 | 132,621 | -0.04(-0.29%) |
May 18, 2015 | 14.00 | 14.07 | 13.86 | 13.96 | 189,768 | +0.02(+0.14%) |
May 15, 2015 | 14.30 | 14.33 | 13.92 | 13.94 | 140,815 | -0.32(-2.24%) |
May 14, 2015 | 14.25 | 14.32 | 14.01 | 14.26 | 182,370 | +0.07(+0.49%) |
May 13, 2015 | 14.07 | 14.36 | 14.02 | 14.19 | 147,736 | +0.17(+1.21%) |
May 12, 2015 | 14.10 | 14.19 | 13.87 | 14.02 | 382,283 | -0.17(-1.20%) |
May 11, 2015 | 14.19 | 14.46 | 13.99 | 14.19 | 319,187 | -0.03(-0.21%) |
May 08, 2015 | 14.49 | 14.69 | 14.00 | 14.22 | 334,330 | -0.18(-1.25%) |
May 07, 2015 | 14.41 | 14.71 | 14.11 | 14.40 | 275,622 | +0.05(+0.35%) |
May 06, 2015 | 15.50 | 15.50 | 13.49 | 14.35 | 822,892 | -0.17(-1.17%) |
May 05, 2015 | 14.69 | 14.75 | 14.23 | 14.52 | 370,568 | -0.14(-0.95%) |
May 04, 2015 | 14.55 | 14.95 | 14.42 | 14.66 | 267,695 | +0.04(+0.27%) |
May 01, 2015 | 15.10 | 15.10 | 14.38 | 14.62 | 300,011 | -0.39(-2.60%) |
Apr 30, 2015 | 14.94 | 15.06 | 14.81 | 15.01 | 308,147 | +0.02(+0.13%) |
Apr 29, 2015 | 15.00 | 15.05 | 14.81 | 14.99 | 185,867 | -0.03(-0.20%) |
Apr 28, 2015 | 15.45 | 15.45 | 14.80 | 15.02 | 483,981 | -0.79(-5.00%) |
Apr 27, 2015 | 14.88 | 15.84 | 14.87 | 15.81 | 813,183 | +1.02(+6.90%) |
Apr 24, 2015 | 14.80 | 15.15 | 14.62 | 14.79 | 374,248 | -0.05(-0.34%) |
Apr 23, 2015 | 14.61 | 14.85 | 14.50 | 14.84 | 172,726 | +0.24(+1.64%) |
Apr 22, 2015 | 14.36 | 14.60 | 14.33 | 14.60 | 177,320 | +0.18(+1.25%) |
Apr 21, 2015 | 14.50 | 14.67 | 14.35 | 14.42 | 278,853 | +0.01(+0.07%) |
Apr 20, 2015 | 13.98 | 14.44 | 13.90 | 14.41 | 189,015 | +0.45(+3.22%) |
Apr 17, 2015 | 14.00 | 14.09 | 13.71 | 13.96 | 389,071 | -0.12(-0.85%) |
Apr 16, 2015 | 14.05 | 14.16 | 13.98 | 14.08 | 127,092 | +0.08(+0.57%) |
Apr 15, 2015 | 14.01 | 14.19 | 13.97 | 14.00 | 169,247 | +0.05(+0.36%) |
Apr 14, 2015 | 14.14 | 14.33 | 13.91 | 13.95 | 262,731 | -0.23(-1.62%) |
Apr 13, 2015 | 14.09 | 14.40 | 14.04 | 14.18 | 171,107 | +0.09(+0.64%) |
Apr 10, 2015 | 14.05 | 14.29 | 13.98 | 14.09 | 167,930 | +0.01(+0.07%) |
Apr 09, 2015 | 14.36 | 14.57 | 14.00 | 14.08 | 251,241 | -0.37(-2.56%) |
Apr 08, 2015 | 14.30 | 14.49 | 14.15 | 14.45 | 140,754 | +0.09(+0.63%) |
Apr 07, 2015 | 14.25 | 14.57 | 14.02 | 14.36 | 355,245 | +0.15(+1.06%) |
Apr 06, 2015 | 13.70 | 14.25 | 13.53 | 14.21 | 214,022 | +0.44(+3.20%) |
Apr 02, 2015 | 13.90 | 13.77 | 13.77 | 13.77 | 149,600 | -0.10(-0.72%) |