Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.55 | 13.55 | 12.80 | 13.06 | 4,217,000 | +0.02(+0.19%) |
Jun 29, 2015 | 13.29 | 13.52 | 13.03 | 13.03 | 2,123,859 | -0.72(-5.22%) |
Jun 26, 2015 | 13.84 | 13.84 | 13.61 | 13.75 | 1,646,952 | -0.19(-1.35%) |
Jun 25, 2015 | 13.91 | 13.98 | 13.83 | 13.94 | 2,738,168 | +0.03(+0.23%) |
Jun 24, 2015 | 13.90 | 14.11 | 13.83 | 13.91 | 1,805,206 | -0.07(-0.53%) |
Jun 23, 2015 | 13.77 | 14.06 | 13.65 | 13.98 | 1,904,920 | +0.13(+0.94%) |
Jun 22, 2015 | 14.03 | 14.14 | 13.83 | 13.85 | 2,700,257 | -0.11(-0.76%) |
Jun 19, 2015 | 14.17 | 14.42 | 13.87 | 13.96 | 4,078,125 | -0.40(-2.78%) |
Jun 18, 2015 | 13.92 | 14.49 | 13.84 | 14.36 | 6,935,803 | +0.57(+4.14%) |
Jun 17, 2015 | 13.74 | 14.03 | 13.65 | 13.79 | 3,834,038 | +0.23(+1.68%) |
Jun 16, 2015 | 13.25 | 13.63 | 13.03 | 13.56 | 3,485,774 | +0.38(+2.85%) |
Jun 15, 2015 | 13.01 | 13.21 | 12.95 | 13.18 | 1,923,868 | +0.05(+0.37%) |
Jun 12, 2015 | 13.23 | 13.41 | 13.13 | 13.13 | 3,712,839 | -0.30(-2.25%) |
Jun 11, 2015 | 13.53 | 13.54 | 13.18 | 13.43 | 2,821,358 | -0.25(-1.85%) |
Jun 10, 2015 | 13.66 | 13.78 | 13.53 | 13.69 | 3,879,226 | +0.48(+3.64%) |
Jun 09, 2015 | 13.12 | 13.31 | 13.11 | 13.21 | 1,973,900 | +0.24(+1.82%) |
Jun 08, 2015 | 13.37 | 13.37 | 12.90 | 12.97 | 2,107,217 | -0.44(-3.28%) |
Jun 05, 2015 | 13.09 | 13.63 | 13.08 | 13.41 | 1,869,528 | +0.20(+1.48%) |
Jun 04, 2015 | 13.34 | 13.40 | 13.14 | 13.21 | 1,474,361 | -0.25(-1.88%) |
Jun 03, 2015 | 13.65 | 13.76 | 13.47 | 13.47 | 1,527,802 | -0.30(-2.19%) |
Jun 02, 2015 | 13.48 | 13.87 | 13.46 | 13.77 | 2,264,608 | +0.36(+2.68%) |
Jun 01, 2015 | 13.46 | 13.50 | 13.16 | 13.41 | 1,680,295 | -0.04(-0.30%) |
May 29, 2015 | 13.43 | 13.52 | 13.21 | 13.45 | 1,622,377 | -0.01(-0.06%) |
May 28, 2015 | 13.30 | 13.46 | 13.24 | 13.46 | 2,437,795 | +0.07(+0.49%) |
May 27, 2015 | 13.52 | 13.62 | 13.38 | 13.39 | 2,266,347 | -0.19(-1.38%) |
May 26, 2015 | 13.79 | 13.89 | 13.50 | 13.58 | 2,206,680 | -0.57(-4.03%) |
May 22, 2015 | 13.79 | 14.15 | 14.15 | 14.15 | 2,120,798 | +0.20(+1.40%) |
May 21, 2015 | 13.87 | 14.05 | 13.70 | 13.96 | 1,200,983 | +0.16(+1.18%) |
May 20, 2015 | 13.92 | 14.06 | 13.80 | 13.79 | 2,266,338 | +0.13(+0.96%) |
May 19, 2015 | 13.67 | 13.73 | 13.55 | 13.66 | 1,362,013 | -0.21(-1.53%) |
May 18, 2015 | 14.04 | 14.04 | 13.75 | 13.87 | 1,034,847 | -0.21(-1.51%) |
May 15, 2015 | 13.86 | 14.13 | 13.77 | 14.09 | 1,817,261 | +0.09(+0.64%) |
May 14, 2015 | 14.01 | 14.05 | 13.77 | 14.00 | 2,019,059 | +0.11(+0.76%) |
May 13, 2015 | 14.20 | 14.26 | 13.79 | 13.89 | 2,288,969 | -0.17(-1.22%) |
May 12, 2015 | 14.16 | 14.32 | 14.05 | 14.06 | 2,331,163 | -0.05(-0.35%) |
May 11, 2015 | 14.25 | 14.29 | 14.03 | 14.11 | 2,335,819 | -0.11(-0.80%) |
May 08, 2015 | 14.28 | 14.32 | 13.92 | 14.23 | 3,163,230 | +0.23(+1.63%) |
May 07, 2015 | 14.08 | 14.32 | 13.72 | 14.00 | 5,420,111 | -0.14(-0.98%) |
May 06, 2015 | 14.95 | 15.02 | 13.97 | 14.14 | 5,084,385 | -0.88(-5.87%) |
May 05, 2015 | 15.58 | 15.73 | 14.97 | 15.02 | 2,068,590 | -0.38(-2.44%) |
May 04, 2015 | 15.56 | 15.65 | 15.38 | 15.39 | 1,661,451 | -0.09(-0.58%) |
May 01, 2015 | 15.29 | 15.51 | 15.20 | 15.48 | 1,919,803 | +0.13(+0.85%) |
Apr 30, 2015 | 15.38 | 15.50 | 14.92 | 15.35 | 3,550,664 | +0.00(+0.00%) |
Apr 29, 2015 | 15.42 | 15.73 | 15.31 | 15.35 | 2,302,862 | -0.32(-2.03%) |
Apr 28, 2015 | 15.61 | 15.79 | 15.58 | 15.67 | 2,034,744 | +0.02(+0.10%) |
Apr 27, 2015 | 15.85 | 15.85 | 15.53 | 15.65 | 1,703,304 | +0.02(+0.16%) |
Apr 24, 2015 | 15.71 | 15.80 | 15.49 | 15.63 | 1,529,207 | -0.09(-0.57%) |
Apr 23, 2015 | 15.43 | 16.09 | 15.28 | 15.72 | 3,610,097 | +0.44(+2.88%) |
Apr 22, 2015 | 15.29 | 15.44 | 14.99 | 15.28 | 1,820,734 | +0.08(+0.54%) |
Apr 21, 2015 | 15.40 | 15.48 | 15.00 | 15.20 | 1,578,295 | -0.27(-1.74%) |
Apr 20, 2015 | 15.38 | 15.70 | 15.35 | 15.47 | 2,422,815 | +0.09(+0.58%) |
Apr 17, 2015 | 15.34 | 15.47 | 15.20 | 15.38 | 1,940,065 | -0.04(-0.26%) |
Apr 16, 2015 | 15.58 | 15.62 | 15.16 | 15.42 | 3,349,957 | -0.13(-0.84%) |
Apr 15, 2015 | 14.98 | 16.00 | 14.98 | 15.55 | 4,617,933 | +0.70(+4.73%) |
Apr 14, 2015 | 14.57 | 14.94 | 14.54 | 14.85 | 2,238,294 | +0.47(+3.29%) |
Apr 13, 2015 | 14.46 | 14.54 | 14.27 | 14.37 | 970,715 | +0.01(+0.06%) |
Apr 10, 2015 | 14.45 | 14.48 | 14.13 | 14.36 | 2,005,365 | +0.05(+0.34%) |
Apr 09, 2015 | 14.21 | 14.44 | 14.19 | 14.32 | 1,785,736 | +0.15(+1.04%) |
Apr 08, 2015 | 14.69 | 14.72 | 14.06 | 14.17 | 2,351,069 | -0.44(-3.02%) |
Apr 07, 2015 | 14.34 | 14.81 | 14.28 | 14.61 | 2,488,913 | +0.24(+1.65%) |
Apr 06, 2015 | 14.48 | 14.54 | 14.29 | 14.37 | 2,074,197 | +0.13(+0.92%) |
Apr 02, 2015 | 13.97 | 14.24 | 14.24 | 14.24 | 3,970,658 | +0.29(+2.05%) |