Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.62 | 15.92 | 15.32 | 15.38 | 1,204,397 | -0.14(-0.91%) |
Jun 29, 2015 | 15.77 | 15.92 | 15.51 | 15.52 | 938,530 | -0.27(-1.69%) |
Jun 26, 2015 | 15.92 | 15.98 | 15.76 | 15.79 | 1,837,652 | -0.14(-0.89%) |
Jun 25, 2015 | 15.96 | 16.00 | 15.87 | 15.93 | 1,696,535 | -0.07(-0.42%) |
Jun 24, 2015 | 15.81 | 16.01 | 15.76 | 16.00 | 1,809,868 | +0.19(+1.21%) |
Jun 23, 2015 | 16.15 | 16.22 | 15.81 | 15.81 | 2,093,467 | -0.40(-2.47%) |
Jun 22, 2015 | 16.36 | 16.47 | 16.20 | 16.21 | 1,218,508 | -0.12(-0.72%) |
Jun 19, 2015 | 16.35 | 16.36 | 16.07 | 16.32 | 4,221,648 | +0.17(+1.03%) |
Jun 18, 2015 | 15.72 | 16.16 | 15.64 | 16.16 | 1,949,608 | +0.44(+2.82%) |
Jun 17, 2015 | 15.51 | 15.72 | 15.41 | 15.72 | 1,075,745 | +0.20(+1.29%) |
Jun 16, 2015 | 15.39 | 15.57 | 15.31 | 15.51 | 935,592 | +0.14(+0.92%) |
Jun 15, 2015 | 15.41 | 15.44 | 15.23 | 15.37 | 1,161,974 | -0.05(-0.32%) |
Jun 12, 2015 | 15.13 | 15.54 | 15.07 | 15.42 | 1,856,898 | +0.27(+1.76%) |
Jun 11, 2015 | 15.06 | 15.16 | 14.96 | 15.16 | 1,886,977 | +0.16(+1.06%) |
Jun 10, 2015 | 14.66 | 15.31 | 14.64 | 15.00 | 1,675,552 | +0.35(+2.39%) |
Jun 09, 2015 | 14.45 | 14.75 | 14.37 | 14.65 | 1,525,570 | +0.18(+1.21%) |
Jun 08, 2015 | 14.40 | 14.58 | 14.34 | 14.47 | 1,015,904 | +0.03(+0.17%) |
Jun 05, 2015 | 14.32 | 14.54 | 14.19 | 14.45 | 1,122,908 | -0.05(-0.35%) |
Jun 04, 2015 | 14.46 | 14.53 | 14.35 | 14.50 | 1,503,917 | +0.08(+0.52%) |
Jun 03, 2015 | 14.20 | 14.43 | 14.12 | 14.42 | 1,354,687 | +0.22(+1.53%) |
Jun 02, 2015 | 14.23 | 14.29 | 14.15 | 14.20 | 348,551 | -0.13(-0.87%) |
Jun 01, 2015 | 14.12 | 14.44 | 14.12 | 14.33 | 707,281 | +0.23(+1.60%) |
May 29, 2015 | 14.28 | 14.35 | 14.06 | 14.10 | 1,140,699 | -0.21(-1.46%) |
May 28, 2015 | 14.44 | 14.44 | 14.20 | 14.31 | 619,316 | -0.12(-0.81%) |
May 27, 2015 | 14.28 | 14.45 | 14.20 | 14.43 | 452,736 | +0.17(+1.17%) |
May 26, 2015 | 14.31 | 14.32 | 14.17 | 14.26 | 473,624 | -0.08(-0.52%) |
May 22, 2015 | 14.38 | 14.34 | 14.34 | 14.34 | 429,314 | -0.09(-0.64%) |
May 21, 2015 | 14.61 | 14.71 | 14.38 | 14.43 | 528,335 | -0.18(-1.20%) |
May 20, 2015 | 14.70 | 14.73 | 14.59 | 14.61 | 335,009 | -0.07(-0.46%) |
May 19, 2015 | 14.83 | 14.84 | 14.67 | 14.67 | 403,595 | -0.22(-1.46%) |
May 18, 2015 | 14.88 | 14.93 | 14.72 | 14.89 | 543,375 | -0.08(-0.56%) |
May 15, 2015 | 14.76 | 14.98 | 14.66 | 14.97 | 599,206 | +0.24(+1.64%) |
May 14, 2015 | 14.52 | 14.73 | 14.51 | 14.73 | 743,342 | +0.22(+1.50%) |
May 13, 2015 | 14.86 | 14.96 | 14.49 | 14.51 | 577,499 | -0.29(-1.97%) |
May 12, 2015 | 14.71 | 14.82 | 14.49 | 14.81 | 477,956 | +0.02(+0.11%) |
May 11, 2015 | 15.04 | 15.18 | 14.73 | 14.79 | 389,481 | -0.34(-2.26%) |
May 08, 2015 | 15.23 | 15.41 | 15.12 | 15.13 | 599,767 | +0.08(+0.55%) |
May 07, 2015 | 14.72 | 15.08 | 14.69 | 15.05 | 988,216 | +0.37(+2.50%) |
May 06, 2015 | 14.61 | 14.70 | 14.47 | 14.68 | 919,615 | +0.06(+0.40%) |
May 05, 2015 | 14.96 | 15.05 | 14.59 | 14.62 | 664,493 | -0.38(-2.50%) |
May 04, 2015 | 15.03 | 15.12 | 14.90 | 15.00 | 620,753 | -0.02(-0.11%) |
May 01, 2015 | 15.03 | 15.09 | 14.87 | 15.01 | 567,222 | +0.03(+0.22%) |
Apr 30, 2015 | 15.08 | 15.15 | 14.88 | 14.98 | 894,612 | -0.19(-1.27%) |
Apr 29, 2015 | 15.35 | 15.45 | 15.17 | 15.17 | 459,117 | -0.33(-2.15%) |
Apr 28, 2015 | 15.51 | 15.54 | 15.36 | 15.51 | 347,674 | -0.05(-0.32%) |
Apr 27, 2015 | 15.64 | 15.79 | 15.41 | 15.56 | 548,057 | -0.03(-0.21%) |
Apr 24, 2015 | 15.67 | 15.72 | 15.51 | 15.59 | 314,080 | -0.03(-0.16%) |
Apr 23, 2015 | 15.35 | 15.71 | 15.16 | 15.62 | 526,658 | +0.36(+2.35%) |
Apr 22, 2015 | 15.25 | 15.32 | 15.19 | 15.26 | 703,314 | -0.01(-0.06%) |
Apr 21, 2015 | 15.41 | 15.56 | 15.21 | 15.26 | 760,773 | -0.05(-0.33%) |
Apr 20, 2015 | 15.39 | 15.51 | 15.24 | 15.31 | 896,652 | -0.02(-0.11%) |
Apr 17, 2015 | 15.48 | 15.56 | 15.28 | 15.33 | 687,667 | -0.23(-1.50%) |
Apr 16, 2015 | 15.54 | 15.69 | 15.45 | 15.56 | 438,960 | -0.03(-0.21%) |
Apr 15, 2015 | 15.67 | 15.73 | 15.58 | 15.60 | 456,031 | -0.06(-0.37%) |
Apr 14, 2015 | 15.76 | 15.86 | 15.63 | 15.66 | 426,542 | -0.05(-0.32%) |
Apr 13, 2015 | 15.71 | 15.82 | 15.69 | 15.71 | 592,647 | +0.04(+0.27%) |
Apr 10, 2015 | 15.80 | 15.90 | 15.59 | 15.67 | 519,530 | -0.01(-0.05%) |
Apr 09, 2015 | 15.87 | 15.92 | 15.66 | 15.67 | 614,250 | -0.22(-1.37%) |
Apr 08, 2015 | 16.04 | 16.07 | 15.82 | 15.89 | 689,308 | -0.13(-0.83%) |
Apr 07, 2015 | 16.35 | 16.35 | 16.02 | 16.02 | 395,551 | -0.34(-2.09%) |
Apr 06, 2015 | 16.12 | 16.38 | 16.12 | 16.37 | 468,764 | +0.26(+1.61%) |
Apr 02, 2015 | 15.97 | 16.11 | 16.11 | 16.11 | 362,814 | +0.14(+0.89%) |