Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.45 | 15.98 | 14.95 | 15.29 | 128,496 | -0.03(-0.22%) |
Jun 29, 2015 | 15.31 | 15.55 | 15.10 | 15.32 | 135,805 | -0.26(-1.64%) |
Jun 26, 2015 | 15.50 | 15.69 | 15.40 | 15.58 | 46,499 | +0.06(+0.37%) |
Jun 25, 2015 | 15.84 | 16.04 | 15.28 | 15.52 | 78,269 | -0.35(-2.19%) |
Jun 24, 2015 | 15.97 | 16.45 | 15.25 | 15.87 | 206,855 | -0.26(-1.59%) |
Jun 23, 2015 | 16.37 | 16.37 | 16.00 | 16.13 | 37,825 | -0.04(-0.26%) |
Jun 22, 2015 | 16.32 | 16.78 | 16.06 | 16.17 | 74,825 | -0.32(-1.96%) |
Jun 19, 2015 | 16.56 | 16.70 | 16.19 | 16.49 | 43,913 | -0.11(-0.65%) |
Jun 18, 2015 | 16.74 | 17.19 | 16.53 | 16.60 | 74,418 | +0.02(+0.15%) |
Jun 17, 2015 | 17.02 | 17.02 | 16.47 | 16.57 | 67,368 | -0.30(-1.76%) |
Jun 16, 2015 | 17.16 | 17.56 | 16.75 | 16.87 | 71,403 | -0.20(-1.16%) |
Jun 15, 2015 | 16.85 | 18.05 | 16.80 | 17.07 | 100,653 | +0.19(+1.13%) |
Jun 12, 2015 | 16.60 | 17.89 | 16.38 | 16.88 | 324,143 | +0.17(+1.04%) |
Jun 11, 2015 | 15.86 | 17.26 | 15.86 | 16.70 | 250,381 | +0.77(+4.82%) |
Jun 10, 2015 | 15.73 | 16.11 | 15.42 | 15.94 | 95,031 | +0.24(+1.53%) |
Jun 09, 2015 | 15.67 | 15.85 | 15.56 | 15.70 | 22,376 | -0.02(-0.16%) |
Jun 08, 2015 | 15.87 | 15.89 | 15.48 | 15.72 | 22,276 | -0.08(-0.52%) |
Jun 05, 2015 | 15.81 | 16.22 | 15.66 | 15.80 | 131,163 | -0.04(-0.26%) |
Jun 04, 2015 | 16.07 | 16.33 | 15.67 | 15.84 | 64,599 | -0.19(-1.19%) |
Jun 03, 2015 | 15.91 | 16.03 | 15.81 | 16.03 | 25,658 | -0.01(-0.05%) |
Jun 02, 2015 | 16.31 | 16.32 | 16.01 | 16.04 | 9,704 | -0.28(-1.72%) |
Jun 01, 2015 | 16.16 | 16.50 | 16.01 | 16.32 | 69,886 | +0.21(+1.33%) |
May 29, 2015 | 16.34 | 16.46 | 15.90 | 16.11 | 35,249 | -0.37(-2.26%) |
May 28, 2015 | 16.16 | 16.51 | 15.95 | 16.48 | 28,611 | +0.20(+1.22%) |
May 27, 2015 | 16.10 | 16.28 | 16.10 | 16.28 | 11,935 | +0.10(+0.61%) |
May 26, 2015 | 16.26 | 16.26 | 15.89 | 16.18 | 33,921 | -0.10(-0.61%) |
May 22, 2015 | 16.25 | 16.28 | 16.28 | 16.28 | 9,558 | -0.12(-0.71%) |
May 21, 2015 | 16.18 | 16.41 | 16.01 | 16.40 | 37,606 | +0.29(+1.80%) |
May 20, 2015 | 16.10 | 16.39 | 15.86 | 16.11 | 82,804 | +0.02(+0.10%) |
May 19, 2015 | 16.08 | 16.10 | 15.91 | 16.09 | 42,410 | +0.02(+0.10%) |
May 18, 2015 | 16.27 | 16.30 | 15.82 | 16.08 | 15,421 | -0.19(-1.17%) |
May 15, 2015 | 16.28 | 16.42 | 16.23 | 16.27 | 28,475 | -0.02(-0.10%) |
May 14, 2015 | 15.98 | 16.28 | 15.75 | 16.28 | 31,781 | +0.36(+2.23%) |
May 13, 2015 | 15.70 | 15.96 | 15.63 | 15.93 | 12,775 | +0.33(+2.12%) |
May 12, 2015 | 15.54 | 15.70 | 15.38 | 15.60 | 17,029 | -0.11(-0.68%) |
May 11, 2015 | 15.57 | 15.70 | 15.51 | 15.70 | 21,107 | +0.14(+0.90%) |
May 08, 2015 | 15.53 | 15.63 | 15.37 | 15.56 | 51,481 | +0.07(+0.48%) |
May 07, 2015 | 15.39 | 15.53 | 15.19 | 15.49 | 22,347 | +0.12(+0.75%) |
May 06, 2015 | 15.33 | 15.48 | 15.25 | 15.37 | 23,746 | +0.00(+0.00%) |
May 05, 2015 | 15.26 | 15.47 | 15.22 | 15.37 | 38,931 | +0.09(+0.59%) |
May 04, 2015 | 15.04 | 15.33 | 15.04 | 15.28 | 19,771 | +0.40(+2.67%) |
May 01, 2015 | 14.99 | 15.18 | 14.84 | 14.89 | 6,476 | -0.08(-0.55%) |
Apr 30, 2015 | 14.92 | 15.07 | 14.70 | 14.97 | 19,608 | -0.09(-0.60%) |
Apr 29, 2015 | 14.79 | 15.13 | 14.79 | 15.06 | 16,166 | +0.39(+2.65%) |
Apr 28, 2015 | 14.88 | 14.94 | 14.60 | 14.67 | 29,532 | -0.09(-0.62%) |
Apr 27, 2015 | 15.42 | 15.45 | 14.71 | 14.76 | 38,009 | -0.31(-2.08%) |
Apr 24, 2015 | 15.27 | 15.49 | 15.08 | 15.08 | 28,207 | -0.16(-1.03%) |
Apr 23, 2015 | 14.56 | 15.37 | 14.53 | 15.23 | 38,335 | +0.67(+4.60%) |
Apr 22, 2015 | 14.51 | 14.62 | 14.51 | 14.56 | 14,782 | -0.04(-0.28%) |
Apr 21, 2015 | 14.48 | 14.65 | 14.38 | 14.60 | 22,564 | +0.14(+0.97%) |
Apr 20, 2015 | 14.69 | 14.75 | 14.46 | 14.46 | 157,339 | -0.13(-0.91%) |
Apr 17, 2015 | 14.76 | 14.76 | 14.60 | 14.60 | 45,400 | -0.17(-1.18%) |
Apr 16, 2015 | 14.84 | 14.90 | 14.76 | 14.77 | 29,761 | +0.04(+0.28%) |
Apr 15, 2015 | 14.65 | 14.84 | 14.53 | 14.73 | 27,933 | +0.16(+1.08%) |
Apr 14, 2015 | 15.07 | 15.07 | 14.45 | 14.57 | 586,285 | -0.43(-2.87%) |
Apr 13, 2015 | 14.88 | 15.00 | 14.84 | 15.00 | 17,571 | -0.04(-0.28%) |
Apr 10, 2015 | 14.65 | 15.04 | 14.65 | 15.04 | 29,707 | +0.40(+2.71%) |
Apr 09, 2015 | 14.67 | 14.79 | 14.39 | 14.65 | 24,281 | -0.03(-0.23%) |
Apr 08, 2015 | 14.78 | 14.79 | 14.44 | 14.68 | 20,818 | -0.12(-0.84%) |
Apr 07, 2015 | 14.85 | 14.89 | 14.69 | 14.80 | 11,916 | +0.00(+0.00%) |
Apr 06, 2015 | 14.71 | 15.24 | 14.71 | 14.80 | 30,266 | -0.12(-0.83%) |
Apr 02, 2015 | 14.90 | 14.93 | 14.93 | 14.93 | 44,886 | -0.10(-0.66%) |