Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.11 | 15.17 | 14.61 | 14.72 | 106,737 | -0.27(-1.80%) |
Jun 29, 2015 | 15.36 | 15.45 | 14.99 | 14.99 | 61,568 | -0.42(-2.73%) |
Jun 26, 2015 | 15.17 | 15.42 | 15.11 | 15.41 | 154,755 | +0.32(+2.12%) |
Jun 25, 2015 | 15.30 | 15.30 | 15.02 | 15.09 | 48,436 | -0.20(-1.31%) |
Jun 24, 2015 | 15.62 | 15.76 | 15.26 | 15.29 | 69,989 | -0.41(-2.61%) |
Jun 23, 2015 | 15.39 | 15.79 | 15.31 | 15.70 | 119,414 | +0.25(+1.62%) |
Jun 22, 2015 | 15.43 | 15.50 | 15.30 | 15.45 | 49,631 | +0.12(+0.78%) |
Jun 19, 2015 | 15.15 | 15.52 | 15.08 | 15.33 | 127,032 | +0.14(+0.92%) |
Jun 18, 2015 | 15.26 | 15.49 | 15.12 | 15.19 | 103,523 | -0.07(-0.46%) |
Jun 17, 2015 | 15.57 | 15.79 | 15.26 | 15.26 | 95,808 | -0.30(-1.93%) |
Jun 16, 2015 | 15.48 | 15.57 | 15.30 | 15.56 | 60,521 | +0.08(+0.52%) |
Jun 15, 2015 | 15.80 | 15.90 | 15.26 | 15.48 | 124,744 | -0.37(-2.33%) |
Jun 12, 2015 | 16.01 | 16.12 | 15.76 | 15.85 | 53,766 | -0.15(-0.94%) |
Jun 11, 2015 | 16.00 | 16.10 | 15.91 | 16.00 | 22,287 | -0.03(-0.19%) |
Jun 10, 2015 | 16.00 | 16.17 | 15.96 | 16.03 | 51,884 | +0.08(+0.50%) |
Jun 09, 2015 | 16.00 | 16.16 | 15.92 | 15.95 | 41,008 | -0.02(-0.13%) |
Jun 08, 2015 | 16.00 | 16.16 | 15.84 | 15.97 | 54,069 | -0.06(-0.37%) |
Jun 05, 2015 | 16.14 | 16.20 | 15.88 | 16.03 | 76,086 | -0.09(-0.56%) |
Jun 04, 2015 | 16.30 | 16.66 | 16.06 | 16.12 | 60,764 | -0.27(-1.65%) |
Jun 03, 2015 | 16.05 | 16.54 | 16.03 | 16.39 | 71,999 | +0.41(+2.57%) |
Jun 02, 2015 | 15.61 | 16.07 | 15.61 | 15.98 | 132,868 | +0.27(+1.72%) |
Jun 01, 2015 | 15.92 | 16.00 | 15.54 | 15.71 | 85,065 | -0.10(-0.63%) |
May 29, 2015 | 16.28 | 16.38 | 15.68 | 15.81 | 161,619 | -0.55(-3.36%) |
May 28, 2015 | 16.21 | 16.40 | 16.13 | 16.36 | 40,931 | +0.06(+0.37%) |
May 27, 2015 | 16.37 | 16.40 | 16.20 | 16.30 | 49,509 | -0.12(-0.73%) |
May 26, 2015 | 16.67 | 16.67 | 16.31 | 16.42 | 65,617 | -0.29(-1.74%) |
May 22, 2015 | 16.75 | 16.71 | 16.71 | 16.71 | 38,900 | -0.07(-0.42%) |
May 21, 2015 | 16.81 | 16.98 | 16.70 | 16.78 | 31,400 | -0.09(-0.53%) |
May 20, 2015 | 16.98 | 17.06 | 16.79 | 16.87 | 56,071 | -0.14(-0.82%) |
May 19, 2015 | 17.13 | 17.13 | 16.80 | 17.01 | 40,332 | -0.12(-0.70%) |
May 18, 2015 | 16.95 | 17.32 | 16.95 | 17.13 | 49,111 | +0.09(+0.53%) |
May 15, 2015 | 17.33 | 17.39 | 16.98 | 17.04 | 44,526 | -0.27(-1.56%) |
May 14, 2015 | 17.47 | 17.77 | 17.25 | 17.31 | 51,525 | -0.02(-0.12%) |
May 13, 2015 | 17.31 | 17.37 | 17.09 | 17.33 | 33,149 | +0.00(+0.00%) |
May 12, 2015 | 17.03 | 17.33 | 16.58 | 17.33 | 54,093 | +0.25(+1.46%) |
May 11, 2015 | 17.75 | 17.75 | 17.00 | 17.08 | 87,555 | -0.72(-4.04%) |
May 08, 2015 | 18.27 | 18.27 | 17.66 | 17.80 | 126,884 | -0.25(-1.39%) |
May 07, 2015 | 18.11 | 18.29 | 18.00 | 18.05 | 48,111 | -0.14(-0.77%) |
May 06, 2015 | 18.19 | 18.31 | 17.85 | 18.19 | 62,260 | +0.12(+0.66%) |
May 05, 2015 | 17.96 | 18.18 | 17.87 | 18.07 | 94,223 | +0.11(+0.61%) |
May 04, 2015 | 17.97 | 18.22 | 17.93 | 17.96 | 40,871 | -0.04(-0.22%) |
May 01, 2015 | 18.00 | 18.10 | 17.79 | 18.00 | 66,782 | -0.01(-0.06%) |
Apr 30, 2015 | 18.49 | 18.62 | 17.96 | 18.01 | 93,696 | -0.58(-3.12%) |
Apr 29, 2015 | 18.77 | 18.98 | 18.46 | 18.59 | 60,620 | -0.22(-1.17%) |
Apr 28, 2015 | 18.78 | 18.97 | 18.73 | 18.81 | 80,104 | -0.02(-0.11%) |
Apr 27, 2015 | 18.60 | 19.03 | 18.48 | 18.83 | 61,807 | +0.31(+1.67%) |
Apr 24, 2015 | 18.42 | 18.59 | 18.37 | 18.52 | 49,081 | +0.11(+0.60%) |
Apr 23, 2015 | 18.69 | 18.69 | 18.29 | 18.41 | 45,612 | -0.25(-1.34%) |
Apr 22, 2015 | 18.90 | 19.06 | 18.66 | 18.66 | 99,647 | -0.18(-0.96%) |
Apr 21, 2015 | 18.86 | 18.93 | 18.66 | 18.84 | 79,935 | -0.01(-0.05%) |
Apr 20, 2015 | 18.72 | 18.93 | 18.66 | 18.85 | 89,737 | +0.25(+1.34%) |
Apr 17, 2015 | 18.65 | 18.70 | 18.55 | 18.60 | 101,009 | -0.14(-0.75%) |
Apr 16, 2015 | 18.58 | 18.80 | 18.50 | 18.74 | 44,537 | +0.13(+0.70%) |
Apr 15, 2015 | 18.07 | 18.63 | 17.42 | 18.61 | 157,845 | +0.60(+3.33%) |
Apr 14, 2015 | 18.62 | 18.71 | 17.95 | 18.01 | 142,769 | -0.61(-3.28%) |
Apr 13, 2015 | 18.45 | 18.94 | 18.44 | 18.62 | 80,957 | +0.24(+1.31%) |
Apr 10, 2015 | 18.89 | 18.89 | 18.30 | 18.38 | 37,042 | -0.39(-2.08%) |
Apr 09, 2015 | 18.98 | 19.10 | 18.63 | 18.77 | 103,390 | -0.25(-1.31%) |
Apr 08, 2015 | 18.71 | 19.20 | 18.56 | 19.02 | 215,842 | +0.33(+1.77%) |
Apr 07, 2015 | 18.50 | 18.82 | 18.36 | 18.69 | 84,533 | +0.13(+0.70%) |
Apr 06, 2015 | 17.79 | 18.69 | 17.79 | 18.56 | 297,834 | +0.77(+4.33%) |
Apr 02, 2015 | 16.85 | 17.79 | 17.79 | 17.79 | 112,000 | +1.07(+6.40%) |