Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.66 | 12.86 | 12.44 | 12.54 | 1,159,238 | +0.01(+0.05%) |
Jun 29, 2015 | 13.12 | 13.39 | 12.52 | 12.54 | 744,145 | -0.62(-4.75%) |
Jun 26, 2015 | 12.83 | 13.24 | 12.75 | 13.16 | 826,872 | +0.29(+2.23%) |
Jun 25, 2015 | 13.28 | 13.31 | 12.86 | 12.88 | 618,441 | -0.42(-3.15%) |
Jun 24, 2015 | 13.56 | 13.68 | 13.28 | 13.29 | 397,002 | -0.21(-1.55%) |
Jun 23, 2015 | 13.72 | 13.75 | 13.43 | 13.50 | 885,521 | -0.35(-2.50%) |
Jun 22, 2015 | 14.39 | 14.48 | 13.82 | 13.85 | 419,025 | -0.42(-2.96%) |
Jun 19, 2015 | 14.63 | 14.67 | 14.15 | 14.27 | 587,806 | -0.36(-2.45%) |
Jun 18, 2015 | 14.09 | 14.80 | 14.09 | 14.63 | 1,056,824 | +0.60(+4.25%) |
Jun 17, 2015 | 13.73 | 14.09 | 13.44 | 14.03 | 551,263 | +0.33(+2.43%) |
Jun 16, 2015 | 13.48 | 13.78 | 13.34 | 13.70 | 293,119 | +0.33(+2.45%) |
Jun 15, 2015 | 13.55 | 13.55 | 13.29 | 13.37 | 318,956 | -0.22(-1.63%) |
Jun 12, 2015 | 13.58 | 13.77 | 13.51 | 13.60 | 225,719 | -0.07(-0.49%) |
Jun 11, 2015 | 13.66 | 13.80 | 13.58 | 13.66 | 595,705 | +0.25(+1.87%) |
Jun 10, 2015 | 13.13 | 13.74 | 13.07 | 13.41 | 478,249 | +0.28(+2.15%) |
Jun 09, 2015 | 13.36 | 13.46 | 13.07 | 13.13 | 452,457 | -0.28(-2.08%) |
Jun 08, 2015 | 13.49 | 13.60 | 13.33 | 13.41 | 244,404 | -0.07(-0.48%) |
Jun 05, 2015 | 13.52 | 13.80 | 13.22 | 13.47 | 691,483 | -0.48(-3.44%) |
Jun 04, 2015 | 14.03 | 14.15 | 13.83 | 13.95 | 567,897 | -0.12(-0.84%) |
Jun 03, 2015 | 14.65 | 14.65 | 14.00 | 14.07 | 678,584 | -0.61(-4.14%) |
Jun 02, 2015 | 14.81 | 14.83 | 14.49 | 14.68 | 406,087 | -0.40(-2.63%) |
Jun 01, 2015 | 14.68 | 15.17 | 14.48 | 15.08 | 444,823 | +0.50(+3.46%) |
May 29, 2015 | 15.05 | 15.12 | 14.49 | 14.57 | 472,857 | -0.48(-3.22%) |
May 28, 2015 | 15.11 | 15.27 | 14.84 | 15.06 | 266,652 | -0.11(-0.74%) |
May 27, 2015 | 14.83 | 15.24 | 14.70 | 15.17 | 561,069 | +0.44(+2.97%) |
May 26, 2015 | 15.05 | 15.07 | 14.62 | 14.73 | 384,777 | -0.37(-2.43%) |
May 22, 2015 | 15.03 | 15.10 | 15.10 | 15.10 | 1,616,287 | -0.03(-0.21%) |
May 21, 2015 | 15.41 | 15.43 | 14.94 | 15.13 | 516,159 | -0.23(-1.52%) |
May 20, 2015 | 15.47 | 15.67 | 15.30 | 15.36 | 402,420 | -0.06(-0.40%) |
May 19, 2015 | 15.41 | 15.67 | 15.30 | 15.42 | 630,563 | -0.14(-0.90%) |
May 18, 2015 | 15.57 | 15.66 | 15.36 | 15.56 | 394,623 | -0.11(-0.68%) |
May 15, 2015 | 15.37 | 15.82 | 15.30 | 15.67 | 542,965 | +0.44(+2.86%) |
May 14, 2015 | 14.55 | 15.24 | 14.55 | 15.23 | 573,511 | +0.83(+5.73%) |
May 13, 2015 | 14.98 | 15.29 | 14.32 | 14.41 | 578,215 | -0.42(-2.83%) |
May 12, 2015 | 14.37 | 14.94 | 14.06 | 14.83 | 943,065 | +0.14(+0.96%) |
May 11, 2015 | 15.26 | 15.51 | 14.57 | 14.69 | 553,263 | -0.70(-4.55%) |
May 08, 2015 | 15.10 | 15.98 | 15.10 | 15.39 | 1,073,169 | +0.61(+4.14%) |
May 07, 2015 | 14.23 | 14.93 | 14.16 | 14.78 | 1,055,984 | +0.66(+4.65%) |
May 06, 2015 | 14.29 | 14.30 | 13.89 | 14.12 | 681,259 | -0.10(-0.73%) |
May 05, 2015 | 15.03 | 15.07 | 14.14 | 14.22 | 789,232 | -1.00(-6.58%) |
May 04, 2015 | 15.35 | 15.60 | 15.13 | 15.22 | 693,666 | +0.07(+0.43%) |
May 01, 2015 | 14.91 | 15.46 | 14.80 | 15.16 | 1,007,156 | +0.35(+2.33%) |
Apr 30, 2015 | 15.42 | 15.46 | 14.54 | 14.81 | 957,468 | -0.77(-4.96%) |
Apr 29, 2015 | 16.14 | 16.35 | 15.46 | 15.58 | 864,915 | -1.01(-6.06%) |
Apr 28, 2015 | 16.60 | 16.74 | 16.25 | 16.59 | 469,814 | -0.09(-0.56%) |
Apr 27, 2015 | 16.81 | 17.15 | 16.56 | 16.68 | 606,210 | -0.05(-0.29%) |
Apr 24, 2015 | 16.66 | 17.04 | 16.54 | 16.73 | 473,265 | +0.09(+0.56%) |
Apr 23, 2015 | 16.47 | 16.75 | 16.40 | 16.64 | 410,983 | +0.11(+0.69%) |
Apr 22, 2015 | 16.45 | 16.75 | 16.39 | 16.52 | 535,350 | +0.10(+0.61%) |
Apr 21, 2015 | 16.48 | 16.72 | 16.28 | 16.42 | 453,720 | +0.10(+0.64%) |
Apr 20, 2015 | 16.39 | 16.58 | 16.17 | 16.32 | 600,577 | +0.08(+0.50%) |
Apr 17, 2015 | 16.35 | 16.54 | 15.93 | 16.24 | 719,100 | -0.27(-1.64%) |
Apr 16, 2015 | 16.27 | 16.70 | 16.05 | 16.51 | 924,621 | +0.13(+0.81%) |
Apr 15, 2015 | 16.93 | 16.93 | 16.34 | 16.38 | 715,728 | -0.36(-2.17%) |
Apr 14, 2015 | 16.65 | 16.99 | 16.65 | 16.74 | 470,419 | +0.17(+1.02%) |
Apr 13, 2015 | 16.66 | 16.88 | 16.57 | 16.57 | 474,882 | -0.15(-0.88%) |
Apr 10, 2015 | 17.02 | 17.30 | 16.57 | 16.72 | 567,986 | -0.03(-0.17%) |
Apr 09, 2015 | 17.74 | 17.75 | 16.64 | 16.75 | 960,658 | -1.11(-6.20%) |
Apr 08, 2015 | 17.93 | 18.01 | 17.72 | 17.86 | 323,739 | +0.08(+0.42%) |
Apr 07, 2015 | 18.86 | 18.86 | 17.78 | 17.78 | 998,612 | -0.98(-5.22%) |
Apr 06, 2015 | 18.32 | 18.96 | 18.32 | 18.76 | 660,377 | +0.54(+2.94%) |
Apr 02, 2015 | 17.89 | 18.22 | 18.22 | 18.22 | 4,546,053 | +0.44(+2.49%) |