Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.47 | 13.86 | 13.47 | 13.47 | 473,980 | +0.01(+0.07%) |
Jun 29, 2015 | 13.55 | 13.55 | 13.42 | 13.46 | 489,938 | -0.10(-0.74%) |
Jun 26, 2015 | 13.73 | 13.77 | 13.54 | 13.56 | 398,815 | -0.19(-1.38%) |
Jun 25, 2015 | 13.83 | 13.87 | 13.75 | 13.75 | 278,889 | -0.11(-0.79%) |
Jun 24, 2015 | 13.79 | 13.86 | 13.78 | 13.86 | 250,077 | +0.02(+0.14%) |
Jun 23, 2015 | 13.85 | 13.93 | 13.81 | 13.84 | 246,686 | -0.01(-0.07%) |
Jun 22, 2015 | 13.82 | 13.86 | 13.80 | 13.85 | 219,559 | +0.00(+0.00%) |
Jun 19, 2015 | 13.80 | 13.87 | 13.80 | 13.85 | 229,236 | +0.08(+0.58%) |
Jun 18, 2015 | 13.90 | 13.95 | 13.77 | 13.77 | 438,321 | -0.10(-0.72%) |
Jun 17, 2015 | 13.80 | 13.90 | 13.74 | 13.87 | 383,879 | +0.03(+0.22%) |
Jun 16, 2015 | 13.73 | 13.85 | 13.71 | 13.84 | 315,737 | +0.09(+0.65%) |
Jun 15, 2015 | 13.77 | 13.84 | 13.71 | 13.75 | 463,926 | -0.02(-0.15%) |
Jun 12, 2015 | 13.80 | 13.85 | 13.75 | 13.77 | 441,468 | -0.09(-0.65%) |
Jun 11, 2015 | 13.94 | 13.98 | 13.81 | 13.86 | 508,562 | -0.11(-0.79%) |
Jun 10, 2015 | 13.95 | 14.01 | 13.86 | 13.97 | 468,787 | +0.00(+0.00%) |
Jun 09, 2015 | 13.95 | 14.03 | 13.86 | 13.97 | 579,192 | -0.11(-0.78%) |
Jun 08, 2015 | 14.11 | 14.14 | 14.01 | 14.08 | 526,819 | -0.05(-0.35%) |
Jun 05, 2015 | 14.19 | 14.19 | 14.06 | 14.13 | 432,660 | -0.07(-0.49%) |
Jun 04, 2015 | 14.24 | 14.24 | 14.12 | 14.20 | 433,759 | -0.04(-0.28%) |
Jun 03, 2015 | 14.27 | 14.29 | 14.18 | 14.24 | 374,077 | -0.03(-0.21%) |
Jun 02, 2015 | 14.19 | 14.27 | 14.15 | 14.27 | 279,694 | +0.07(+0.49%) |
Jun 01, 2015 | 14.19 | 14.20 | 14.15 | 14.20 | 279,361 | +0.06(+0.42%) |
May 29, 2015 | 14.20 | 14.25 | 14.14 | 14.14 | 299,294 | -0.09(-0.63%) |
May 28, 2015 | 14.22 | 14.25 | 14.21 | 14.23 | 260,302 | -0.02(-0.14%) |
May 27, 2015 | 14.22 | 14.25 | 14.20 | 14.25 | 340,790 | -0.01(-0.07%) |
May 26, 2015 | 14.18 | 14.26 | 14.17 | 14.26 | 328,121 | +0.06(+0.42%) |
May 22, 2015 | 14.28 | 14.20 | 14.20 | 14.20 | 318,500 | -0.06(-0.42%) |
May 21, 2015 | 14.33 | 14.38 | 14.19 | 14.26 | 643,297 | -0.09(-0.63%) |
May 20, 2015 | 14.37 | 14.38 | 14.32 | 14.35 | 157,242 | +0.01(+0.07%) |
May 19, 2015 | 14.32 | 14.38 | 14.32 | 14.34 | 267,244 | +0.00(+0.00%) |
May 18, 2015 | 14.37 | 14.43 | 14.31 | 14.34 | 381,125 | +0.02(+0.14%) |
May 15, 2015 | 14.29 | 14.38 | 14.28 | 14.32 | 171,274 | +0.06(+0.42%) |
May 14, 2015 | 14.29 | 14.34 | 14.26 | 14.26 | 254,223 | +0.00(+0.00%) |
May 13, 2015 | 14.21 | 14.30 | 14.18 | 14.26 | 280,728 | -0.01(-0.07%) |
May 12, 2015 | 14.16 | 14.27 | 14.02 | 14.27 | 424,176 | +0.00(+0.00%) |
May 11, 2015 | 14.32 | 14.33 | 14.22 | 14.27 | 342,334 | -0.08(-0.56%) |
May 08, 2015 | 14.34 | 14.41 | 14.32 | 14.35 | 335,835 | +0.04(+0.28%) |
May 07, 2015 | 14.31 | 14.40 | 14.30 | 14.31 | 329,083 | -0.15(-1.04%) |
May 06, 2015 | 14.50 | 14.53 | 14.41 | 14.46 | 459,451 | -0.06(-0.41%) |
May 05, 2015 | 14.55 | 14.59 | 14.50 | 14.52 | 370,135 | -0.06(-0.41%) |
May 04, 2015 | 14.63 | 14.65 | 14.53 | 14.58 | 476,430 | -0.11(-0.75%) |
May 01, 2015 | 14.58 | 14.69 | 14.55 | 14.69 | 316,987 | +0.11(+0.75%) |
Apr 30, 2015 | 14.54 | 14.63 | 14.51 | 14.58 | 275,563 | -0.01(-0.07%) |
Apr 29, 2015 | 14.53 | 14.64 | 14.53 | 14.59 | 259,498 | +0.04(+0.27%) |
Apr 28, 2015 | 14.54 | 14.58 | 14.51 | 14.55 | 229,250 | +0.05(+0.34%) |
Apr 27, 2015 | 14.67 | 14.67 | 14.50 | 14.50 | 334,344 | -0.16(-1.09%) |
Apr 24, 2015 | 14.58 | 14.66 | 14.58 | 14.66 | 213,012 | +0.06(+0.41%) |
Apr 23, 2015 | 14.60 | 14.62 | 14.55 | 14.60 | 339,179 | +0.01(+0.07%) |
Apr 22, 2015 | 14.55 | 14.59 | 14.51 | 14.59 | 299,799 | +0.03(+0.21%) |
Apr 21, 2015 | 14.46 | 14.56 | 14.45 | 14.56 | 319,882 | +0.12(+0.83%) |
Apr 20, 2015 | 14.50 | 14.52 | 14.43 | 14.44 | 397,479 | +0.01(+0.07%) |
Apr 17, 2015 | 14.45 | 14.48 | 14.39 | 14.43 | 280,860 | -0.04(-0.28%) |
Apr 16, 2015 | 14.41 | 14.47 | 14.41 | 14.47 | 181,465 | +0.06(+0.42%) |
Apr 15, 2015 | 14.40 | 14.52 | 14.40 | 14.41 | 336,965 | +0.01(+0.07%) |
Apr 14, 2015 | 14.37 | 14.44 | 14.37 | 14.40 | 180,584 | +0.00(+0.00%) |
Apr 13, 2015 | 14.35 | 14.40 | 14.34 | 14.40 | 256,137 | +0.01(+0.07%) |
Apr 10, 2015 | 14.45 | 14.48 | 14.36 | 14.39 | 265,242 | -0.06(-0.42%) |
Apr 09, 2015 | 14.46 | 14.48 | 14.40 | 14.45 | 249,503 | -0.05(-0.34%) |
Apr 08, 2015 | 14.45 | 14.51 | 14.44 | 14.50 | 218,180 | +0.05(+0.35%) |
Apr 07, 2015 | 14.43 | 14.49 | 14.41 | 14.45 | 241,633 | +0.03(+0.21%) |
Apr 06, 2015 | 14.34 | 14.42 | 14.33 | 14.42 | 228,708 | +0.08(+0.56%) |
Apr 02, 2015 | 14.32 | 14.34 | 14.34 | 14.34 | 346,700 | -0.04(-0.28%) |