Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.86 | 13.92 | 13.74 | 13.88 | 11,470,970 | +0.12(+0.89%) |
Jun 29, 2015 | 14.06 | 14.20 | 13.75 | 13.76 | 5,746,584 | -0.43(-3.05%) |
Jun 26, 2015 | 14.28 | 14.30 | 14.12 | 14.19 | 4,893,371 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.37 | 14.16 | 14.25 | 5,844,719 | +0.11(+0.76%) |
Jun 24, 2015 | 14.32 | 14.38 | 14.14 | 14.15 | 6,476,517 | -0.21(-1.46%) |
Jun 23, 2015 | 14.56 | 14.59 | 14.35 | 14.35 | 4,370,179 | -0.20(-1.38%) |
Jun 22, 2015 | 14.55 | 14.62 | 14.48 | 14.56 | 2,089,457 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.59 | 14.45 | 14.48 | 3,487,423 | -0.09(-0.59%) |
Jun 18, 2015 | 14.47 | 14.65 | 14.45 | 14.57 | 3,847,962 | +0.14(+0.95%) |
Jun 17, 2015 | 14.51 | 14.57 | 14.41 | 14.43 | 2,961,563 | -0.04(-0.30%) |
Jun 16, 2015 | 14.36 | 14.48 | 14.36 | 14.48 | 2,841,450 | +0.15(+1.06%) |
Jun 15, 2015 | 14.26 | 14.35 | 14.20 | 14.33 | 5,468,759 | -0.06(-0.45%) |
Jun 12, 2015 | 14.43 | 14.52 | 14.34 | 14.39 | 3,739,876 | -0.12(-0.84%) |
Jun 11, 2015 | 14.54 | 14.58 | 14.40 | 14.51 | 3,873,760 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.54 | 14.30 | 14.53 | 2,395,239 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.41 | 14.14 | 14.31 | 3,974,177 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.58 | 14.38 | 14.38 | 2,557,881 | -0.17(-1.14%) |
Jun 05, 2015 | 14.52 | 14.61 | 14.37 | 14.54 | 3,715,557 | -0.01(-0.10%) |
Jun 04, 2015 | 14.76 | 14.84 | 14.53 | 14.56 | 2,899,283 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.91 | 14.69 | 14.86 | 1,531,309 | +0.08(+0.54%) |
Jun 02, 2015 | 14.67 | 14.87 | 14.66 | 14.78 | 2,208,983 | +0.06(+0.44%) |
Jun 01, 2015 | 14.73 | 14.78 | 14.56 | 14.71 | 2,296,674 | +0.01(+0.05%) |
May 29, 2015 | 14.78 | 14.85 | 14.63 | 14.71 | 3,499,413 | -0.07(-0.49%) |
May 28, 2015 | 14.86 | 14.89 | 14.69 | 14.78 | 3,709,408 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.67 | 14.86 | 4,321,997 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.99 | 14.69 | 14.79 | 2,926,061 | -0.19(-1.29%) |
May 22, 2015 | 15.03 | 14.98 | 14.98 | 14.98 | 4,908,724 | -0.07(-0.48%) |
May 21, 2015 | 14.97 | 15.19 | 14.88 | 15.05 | 3,980,517 | +0.08(+0.53%) |
May 20, 2015 | 15.05 | 15.09 | 14.94 | 14.97 | 8,144,078 | -0.03(-0.19%) |
May 19, 2015 | 15.28 | 15.29 | 14.99 | 15.00 | 3,549,237 | -0.22(-1.46%) |
May 18, 2015 | 15.10 | 15.26 | 14.99 | 15.22 | 4,886,132 | +0.13(+0.85%) |
May 15, 2015 | 15.17 | 15.23 | 15.06 | 15.09 | 4,490,740 | -0.04(-0.28%) |
May 14, 2015 | 15.01 | 15.18 | 14.99 | 15.14 | 3,262,939 | +0.24(+1.63%) |
May 13, 2015 | 14.92 | 15.00 | 14.81 | 14.89 | 4,950,777 | -0.04(-0.24%) |
May 12, 2015 | 14.95 | 14.98 | 14.74 | 14.93 | 4,591,518 | -0.13(-0.86%) |
May 11, 2015 | 15.04 | 15.24 | 15.04 | 15.06 | 8,089,784 | +0.01(+0.10%) |
May 08, 2015 | 15.02 | 15.13 | 14.92 | 15.04 | 3,521,884 | +0.21(+1.45%) |
May 07, 2015 | 14.78 | 14.96 | 14.70 | 14.83 | 4,665,629 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.01 | 14.69 | 14.81 | 5,970,282 | -0.11(-0.72%) |
May 05, 2015 | 15.04 | 15.24 | 14.90 | 14.92 | 5,582,342 | -0.17(-1.14%) |
May 04, 2015 | 15.08 | 15.24 | 15.08 | 15.09 | 3,905,302 | +0.04(+0.29%) |
May 01, 2015 | 15.04 | 15.06 | 14.93 | 15.04 | 7,224,643 | +0.12(+0.82%) |
Apr 30, 2015 | 14.86 | 15.13 | 14.81 | 14.92 | 8,438,907 | +0.06(+0.43%) |
Apr 29, 2015 | 15.04 | 15.15 | 14.84 | 14.86 | 6,798,637 | -0.22(-1.47%) |
Apr 28, 2015 | 14.84 | 15.11 | 14.64 | 15.08 | 8,174,317 | +0.19(+1.25%) |
Apr 27, 2015 | 15.60 | 15.62 | 14.84 | 14.89 | 11,705,528 | -0.71(-4.54%) |
Apr 24, 2015 | 15.69 | 15.74 | 15.55 | 15.60 | 9,465,931 | +0.45(+2.98%) |
Apr 23, 2015 | 15.27 | 15.32 | 15.10 | 15.15 | 7,046,900 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.31 | 14.99 | 15.28 | 6,225,727 | +0.14(+0.95%) |
Apr 21, 2015 | 15.03 | 15.22 | 14.97 | 15.14 | 7,840,096 | +0.20(+1.34%) |
Apr 20, 2015 | 15.01 | 15.02 | 14.83 | 14.94 | 10,493,350 | +0.02(+0.14%) |
Apr 17, 2015 | 14.97 | 15.02 | 14.79 | 14.92 | 5,815,815 | -0.17(-1.14%) |
Apr 16, 2015 | 15.29 | 15.29 | 15.09 | 15.09 | 9,078,981 | -0.20(-1.31%) |
Apr 15, 2015 | 15.55 | 15.56 | 15.25 | 15.29 | 5,174,725 | -0.22(-1.43%) |
Apr 14, 2015 | 15.43 | 15.52 | 15.30 | 15.51 | 3,990,754 | +0.04(+0.23%) |
Apr 13, 2015 | 15.45 | 15.69 | 15.36 | 15.47 | 5,144,065 | -0.14(-0.92%) |
Apr 10, 2015 | 15.57 | 15.64 | 15.49 | 15.62 | 3,588,779 | +0.04(+0.28%) |
Apr 09, 2015 | 15.70 | 15.73 | 15.50 | 15.57 | 3,394,100 | -0.13(-0.82%) |
Apr 08, 2015 | 15.66 | 15.75 | 15.62 | 15.70 | 2,918,180 | +0.10(+0.64%) |
Apr 07, 2015 | 15.87 | 15.87 | 15.57 | 15.60 | 2,987,572 | -0.25(-1.58%) |
Apr 06, 2015 | 15.73 | 15.91 | 15.68 | 15.85 | 3,665,325 | +0.01(+0.09%) |
Apr 02, 2015 | 15.75 | 15.84 | 15.84 | 15.84 | 3,629,626 | +0.11(+0.73%) |