Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 13.76 | 13.91 | 13.42 | 13.72 | 1 | -0.71(-4.90%) |
Jun 26, 2015 | 14.45 | 14.45 | 14.42 | 14.42 | 3,864 | -0.34(-2.31%) |
Jun 25, 2015 | 15.32 | 15.32 | 14.70 | 14.76 | 55,907 | -0.29(-1.91%) |
Jun 24, 2015 | 15.13 | 15.13 | 15.02 | 15.05 | 10,184 | +0.14(+0.94%) |
Jun 23, 2015 | 14.63 | 15.20 | 14.63 | 14.91 | 3,350 | +0.29(+1.96%) |
Jun 22, 2015 | 14.59 | 14.63 | 14.59 | 14.63 | 1,660 | -0.12(-0.79%) |
Jun 19, 2015 | 14.38 | 14.74 | 14.31 | 14.74 | 2,975 | -0.36(-2.42%) |
Jun 18, 2015 | 14.94 | 15.11 | 14.94 | 15.11 | 52,309 | +0.42(+2.85%) |
Jun 17, 2015 | 14.65 | 14.69 | 14.59 | 14.69 | 1,521 | +0.22(+1.50%) |
Jun 16, 2015 | 14.90 | 14.90 | 14.47 | 14.47 | 931 | -0.85(-5.52%) |
Jun 12, 2015 | 15.32 | 15.32 | 15.32 | 15.32 | 176 | +0.75(+5.13%) |
Jun 11, 2015 | 14.59 | 14.59 | 14.57 | 14.57 | 1,160 | -0.89(-5.74%) |
Jun 08, 2015 | 15.55 | 15.46 | 15.46 | 15.46 | 1,803 | +0.18(+1.17%) |
Jun 05, 2015 | 15.61 | 15.61 | 15.28 | 15.28 | 722 | +0.20(+1.30%) |
Jun 04, 2015 | 14.92 | 15.20 | 14.92 | 15.08 | 2,852 | -1.07(-6.65%) |
Jun 03, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 242 | +0.08(+0.48%) |
Jun 02, 2015 | 16.08 | 16.08 | 16.08 | 16.08 | 136 | -0.12(-0.72%) |
Jun 01, 2015 | 16.22 | 16.22 | 15.63 | 16.19 | 5,071 | +0.40(+2.51%) |
May 29, 2015 | 15.82 | 15.82 | 14.94 | 15.80 | 720 | -0.19(-1.16%) |
May 28, 2015 | 15.40 | 15.98 | 15.40 | 15.98 | 4,064 | -0.30(-1.81%) |
May 27, 2015 | 16.47 | 16.51 | 16.28 | 16.28 | 3,034 | +0.15(+0.91%) |
May 26, 2015 | 15.94 | 16.23 | 15.94 | 16.13 | 1,652 | +0.51(+3.28%) |
May 21, 2015 | 15.40 | 15.62 | 15.62 | 15.62 | 1,417 | -0.11(-0.69%) |
May 20, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 264 | -0.02(-0.16%) |
May 19, 2015 | 15.53 | 15.75 | 15.53 | 15.75 | 932 | +0.26(+1.66%) |
May 18, 2015 | 14.78 | 15.49 | 14.78 | 15.49 | 740 | +0.69(+4.67%) |
May 14, 2015 | 15.22 | 15.49 | 14.76 | 14.80 | 195 | -0.31(-2.05%) |
May 13, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 1,453 | -0.00(-0.00%) |
May 12, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 1,038 | -0.40(-2.60%) |
May 11, 2015 | 15.88 | 15.88 | 15.18 | 15.52 | 16,795 | -0.02(-0.10%) |
May 08, 2015 | 14.94 | 15.53 | 14.94 | 15.53 | 14,132 | +0.40(+2.62%) |
May 07, 2015 | 14.76 | 15.14 | 14.52 | 15.14 | 22,397 | -0.23(-1.49%) |
May 06, 2015 | 15.90 | 15.90 | 15.37 | 15.37 | 1,313 | -0.45(-2.83%) |
May 05, 2015 | 16.26 | 16.26 | 15.43 | 15.81 | 12,045 | -0.78(-4.67%) |
May 04, 2015 | 16.15 | 16.60 | 16.15 | 16.59 | 23,618 | +0.64(+4.04%) |
May 01, 2015 | 15.91 | 15.94 | 15.91 | 15.94 | 1,447 | +0.00(+0.00%) |
Apr 30, 2015 | 15.91 | 16.02 | 15.25 | 15.94 | 55,440 | +0.07(+0.44%) |
Apr 29, 2015 | 16.01 | 16.02 | 15.88 | 15.88 | 13,315 | +0.24(+1.54%) |
Apr 28, 2015 | 16.22 | 16.29 | 15.63 | 15.63 | 1,983 | +0.04(+0.25%) |
Apr 27, 2015 | 16.11 | 16.11 | 15.60 | 15.60 | 2,663 | +0.15(+0.95%) |
Apr 23, 2015 | 15.45 | 15.45 | 15.45 | 15.45 | 110 | -0.02(-0.14%) |
Apr 22, 2015 | 15.47 | 15.56 | 15.35 | 15.47 | 4,607 | +0.23(+1.52%) |
Apr 21, 2015 | 14.76 | 15.24 | 14.76 | 15.24 | 60,598 | +0.70(+4.80%) |
Apr 20, 2015 | 15.12 | 15.12 | 14.54 | 14.54 | 9,073 | -0.45(-3.01%) |
Apr 17, 2015 | 15.08 | 15.18 | 14.99 | 14.99 | 2,276 | -0.29(-1.88%) |
Apr 16, 2015 | 15.23 | 15.30 | 15.19 | 15.28 | 50,628 | +0.15(+0.98%) |
Apr 15, 2015 | 14.84 | 15.22 | 14.56 | 15.13 | 32,127 | -0.36(-2.31%) |
Apr 14, 2015 | 15.30 | 15.57 | 15.17 | 15.49 | 65,521 | -0.26(-1.63%) |
Apr 13, 2015 | 15.90 | 15.97 | 15.63 | 15.74 | 11,960 | +0.24(+1.55%) |
Apr 10, 2015 | 15.71 | 15.71 | 14.83 | 15.50 | 2,884 | -0.21(-1.33%) |
Apr 09, 2015 | 15.34 | 15.71 | 14.77 | 15.71 | 64,748 | +0.90(+6.08%) |
Apr 08, 2015 | 14.87 | 15.42 | 14.73 | 14.81 | 4,129 | +1.40(+10.42%) |
Apr 07, 2015 | 13.38 | 13.57 | 13.38 | 13.41 | 7,736 | +0.24(+1.83%) |
Apr 06, 2015 | 13.47 | 13.47 | 12.71 | 13.17 | 2,164 | +0.21(+1.62%) |