Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.41 | 15.47 | 15.11 | 15.22 | 522,843 | -0.02(-0.14%) |
Jun 29, 2015 | 15.41 | 15.55 | 15.19 | 15.24 | 532,097 | -0.27(-1.71%) |
Jun 26, 2015 | 15.33 | 15.61 | 15.25 | 15.50 | 578,193 | +0.14(+0.90%) |
Jun 25, 2015 | 15.39 | 15.51 | 15.19 | 15.37 | 177,897 | +0.00(+0.00%) |
Jun 24, 2015 | 15.40 | 15.49 | 15.05 | 15.37 | 398,797 | -0.03(-0.17%) |
Jun 23, 2015 | 15.29 | 15.44 | 15.23 | 15.39 | 212,339 | +0.10(+0.66%) |
Jun 22, 2015 | 15.42 | 15.50 | 15.25 | 15.29 | 431,098 | -0.04(-0.24%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.25 | 15.33 | 2,550,689 | -0.25(-1.64%) |
Jun 18, 2015 | 15.41 | 15.63 | 15.14 | 15.58 | 928,642 | +0.17(+1.10%) |
Jun 17, 2015 | 15.53 | 15.57 | 15.29 | 15.41 | 513,055 | -0.04(-0.27%) |
Jun 16, 2015 | 15.33 | 15.61 | 15.27 | 15.46 | 584,415 | +0.09(+0.59%) |
Jun 15, 2015 | 15.48 | 15.63 | 15.27 | 15.37 | 813,414 | -0.18(-1.16%) |
Jun 12, 2015 | 15.51 | 15.80 | 15.38 | 15.55 | 1,236,661 | +0.09(+0.58%) |
Jun 11, 2015 | 15.23 | 15.81 | 15.18 | 15.46 | 778,290 | +0.22(+1.47%) |
Jun 10, 2015 | 15.28 | 15.55 | 14.86 | 15.23 | 1,007,263 | -0.03(-0.17%) |
Jun 09, 2015 | 15.04 | 15.34 | 15.04 | 15.26 | 972,319 | +0.25(+1.66%) |
Jun 08, 2015 | 15.33 | 15.33 | 14.83 | 15.01 | 860,144 | -0.40(-2.59%) |
Jun 05, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 1,096,209 | +0.07(+0.49%) |
Jun 04, 2015 | 15.48 | 15.72 | 15.22 | 15.33 | 865,561 | -0.20(-1.30%) |
Jun 03, 2015 | 15.41 | 15.72 | 15.25 | 15.54 | 694,273 | +0.13(+0.83%) |
Jun 02, 2015 | 15.10 | 15.44 | 14.79 | 15.41 | 1,100,538 | +0.27(+1.75%) |
Jun 01, 2015 | 15.19 | 15.38 | 15.07 | 15.14 | 361,421 | +0.00(+0.00%) |
May 29, 2015 | 15.03 | 15.28 | 15.03 | 15.14 | 559,974 | +0.05(+0.35%) |
May 28, 2015 | 14.88 | 15.38 | 14.80 | 15.09 | 1,649,499 | +0.39(+2.64%) |
May 27, 2015 | 14.50 | 14.75 | 14.34 | 14.70 | 547,570 | +0.22(+1.54%) |
May 26, 2015 | 14.38 | 14.60 | 14.27 | 14.48 | 690,322 | +0.02(+0.15%) |
May 22, 2015 | 14.26 | 14.46 | 14.46 | 14.46 | 367,189 | +0.13(+0.89%) |
May 21, 2015 | 14.17 | 14.34 | 14.10 | 14.33 | 90,001 | +0.23(+1.66%) |
May 20, 2015 | 14.35 | 14.35 | 13.95 | 14.10 | 138,899 | -0.20(-1.38%) |
May 19, 2015 | 14.28 | 14.53 | 14.20 | 14.29 | 985,367 | -0.01(-0.04%) |
May 18, 2015 | 14.21 | 14.38 | 13.98 | 14.30 | 222,075 | +0.05(+0.34%) |
May 15, 2015 | 14.36 | 14.52 | 14.20 | 14.25 | 465,501 | -0.15(-1.03%) |
May 14, 2015 | 14.09 | 14.67 | 14.08 | 14.40 | 963,505 | +0.32(+2.30%) |
May 13, 2015 | 13.89 | 14.11 | 13.73 | 14.07 | 793,425 | +0.26(+1.88%) |
May 12, 2015 | 13.67 | 13.93 | 13.52 | 13.81 | 990,943 | +0.11(+0.78%) |
May 11, 2015 | 13.88 | 14.00 | 13.60 | 13.71 | 380,814 | -0.29(-2.05%) |
May 08, 2015 | 13.85 | 14.10 | 13.63 | 14.00 | 979,937 | +0.25(+1.82%) |
May 07, 2015 | 13.74 | 13.87 | 13.58 | 13.75 | 452,174 | -0.01(-0.04%) |
May 06, 2015 | 13.70 | 13.90 | 13.60 | 13.75 | 1,047,409 | +0.12(+0.90%) |
May 05, 2015 | 13.52 | 13.66 | 13.29 | 13.63 | 552,230 | +0.12(+0.90%) |
May 04, 2015 | 13.64 | 13.80 | 13.42 | 13.51 | 392,804 | +0.01(+0.04%) |
May 01, 2015 | 13.42 | 14.00 | 13.37 | 13.50 | 756,800 | +0.22(+1.64%) |
Apr 30, 2015 | 13.30 | 13.38 | 13.15 | 13.28 | 356,341 | -0.05(-0.36%) |
Apr 29, 2015 | 12.96 | 13.42 | 12.85 | 13.33 | 401,390 | +0.33(+2.58%) |
Apr 28, 2015 | 13.43 | 13.43 | 12.97 | 13.00 | 749,338 | -0.37(-2.78%) |
Apr 27, 2015 | 13.18 | 13.53 | 13.18 | 13.37 | 549,196 | +0.06(+0.44%) |
Apr 24, 2015 | 13.35 | 13.42 | 13.18 | 13.31 | 362,703 | +0.03(+0.20%) |
Apr 23, 2015 | 13.21 | 13.43 | 13.21 | 13.28 | 786,158 | -0.06(-0.44%) |
Apr 22, 2015 | 13.32 | 13.41 | 13.18 | 13.34 | 496,718 | +0.02(+0.16%) |
Apr 21, 2015 | 13.31 | 13.64 | 13.16 | 13.32 | 517,732 | +0.04(+0.32%) |
Apr 20, 2015 | 13.42 | 13.51 | 13.24 | 13.28 | 347,706 | -0.10(-0.71%) |
Apr 17, 2015 | 13.38 | 13.50 | 13.20 | 13.37 | 593,701 | -0.05(-0.40%) |
Apr 16, 2015 | 13.44 | 13.50 | 13.26 | 13.43 | 662,853 | +0.05(+0.36%) |
Apr 15, 2015 | 13.30 | 13.39 | 13.30 | 13.38 | 348,278 | +0.04(+0.32%) |
Apr 14, 2015 | 13.32 | 13.47 | 13.18 | 13.34 | 580,897 | +0.03(+0.24%) |
Apr 13, 2015 | 13.39 | 13.56 | 13.18 | 13.30 | 344,170 | -0.08(-0.63%) |
Apr 10, 2015 | 13.15 | 13.39 | 13.04 | 13.39 | 177,162 | +0.28(+2.15%) |
Apr 09, 2015 | 13.52 | 13.52 | 13.05 | 13.11 | 263,885 | -0.35(-2.61%) |
Apr 08, 2015 | 12.95 | 13.46 | 12.87 | 13.46 | 200,987 | +0.56(+4.37%) |
Apr 07, 2015 | 13.24 | 13.44 | 12.88 | 12.90 | 366,975 | -0.35(-2.65%) |
Apr 06, 2015 | 13.03 | 13.32 | 12.93 | 13.25 | 174,854 | +0.21(+1.63%) |
Apr 02, 2015 | 12.90 | 13.03 | 13.03 | 13.03 | 239,962 | +0.06(+0.45%) |