Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.87 | 14.14 | 13.82 | 13.95 | 291,827 | +0.20(+1.44%) |
Jun 29, 2015 | 14.05 | 14.11 | 13.71 | 13.75 | 347,089 | -0.46(-3.26%) |
Jun 26, 2015 | 13.75 | 14.21 | 13.75 | 14.21 | 497,350 | +0.47(+3.40%) |
Jun 25, 2015 | 14.11 | 14.25 | 13.60 | 13.74 | 1,061,502 | -0.35(-2.51%) |
Jun 24, 2015 | 14.16 | 14.25 | 13.98 | 14.10 | 434,680 | -0.07(-0.50%) |
Jun 23, 2015 | 14.33 | 14.33 | 14.13 | 14.17 | 454,282 | -0.20(-1.38%) |
Jun 22, 2015 | 14.64 | 14.64 | 14.34 | 14.37 | 361,295 | -0.11(-0.78%) |
Jun 19, 2015 | 14.59 | 14.59 | 14.44 | 14.48 | 254,543 | -0.10(-0.71%) |
Jun 18, 2015 | 14.55 | 14.71 | 14.46 | 14.59 | 262,588 | +0.05(+0.36%) |
Jun 17, 2015 | 14.66 | 14.68 | 14.44 | 14.53 | 293,421 | -0.11(-0.74%) |
Jun 16, 2015 | 14.45 | 14.71 | 14.45 | 14.64 | 423,184 | +0.19(+1.34%) |
Jun 15, 2015 | 14.60 | 14.60 | 14.22 | 14.45 | 563,759 | -0.23(-1.54%) |
Jun 12, 2015 | 14.64 | 14.84 | 14.45 | 14.67 | 397,129 | +0.04(+0.26%) |
Jun 11, 2015 | 14.33 | 14.72 | 14.22 | 14.64 | 533,072 | +0.38(+2.68%) |
Jun 10, 2015 | 14.08 | 14.30 | 14.03 | 14.25 | 794,994 | +0.25(+1.75%) |
Jun 09, 2015 | 14.39 | 14.48 | 13.98 | 14.01 | 762,092 | -0.44(-3.07%) |
Jun 08, 2015 | 14.82 | 14.89 | 14.31 | 14.45 | 469,020 | -0.45(-3.04%) |
Jun 05, 2015 | 14.80 | 14.80 | 14.64 | 14.91 | 600,449 | +0.13(+0.86%) |
Jun 04, 2015 | 14.97 | 15.23 | 14.65 | 14.78 | 387,684 | -0.20(-1.32%) |
Jun 03, 2015 | 14.79 | 14.98 | 14.69 | 14.98 | 479,208 | +0.15(+0.99%) |
Jun 02, 2015 | 15.02 | 15.02 | 14.78 | 14.83 | 408,378 | -0.20(-1.35%) |
Jun 01, 2015 | 14.97 | 15.11 | 14.97 | 15.03 | 509,238 | +0.22(+1.50%) |
May 29, 2015 | 15.02 | 15.04 | 14.77 | 14.81 | 273,371 | -0.22(-1.48%) |
May 28, 2015 | 14.85 | 15.05 | 14.78 | 15.03 | 212,673 | +0.13(+0.86%) |
May 27, 2015 | 15.02 | 15.06 | 14.76 | 14.91 | 551,238 | -0.04(-0.25%) |
May 26, 2015 | 15.26 | 15.35 | 14.88 | 14.94 | 864,354 | -0.08(-0.57%) |
May 22, 2015 | 14.98 | 15.03 | 15.03 | 15.03 | 355,481 | +0.04(+0.25%) |
May 21, 2015 | 14.98 | 15.04 | 14.85 | 14.99 | 381,443 | +0.05(+0.35%) |
May 20, 2015 | 14.94 | 15.05 | 14.77 | 14.94 | 398,122 | -0.02(-0.13%) |
May 19, 2015 | 14.78 | 15.06 | 14.70 | 14.96 | 549,677 | +0.23(+1.54%) |
May 18, 2015 | 14.55 | 14.92 | 14.55 | 14.73 | 758,063 | +0.21(+1.43%) |
May 15, 2015 | 14.51 | 14.67 | 14.43 | 14.52 | 340,485 | +0.00(+0.03%) |
May 14, 2015 | 14.36 | 14.59 | 14.18 | 14.52 | 392,141 | +0.21(+1.45%) |
May 13, 2015 | 14.41 | 14.46 | 14.17 | 14.31 | 575,364 | -0.13(-0.88%) |
May 12, 2015 | 14.56 | 14.60 | 14.21 | 14.44 | 523,140 | +0.03(+0.20%) |
May 11, 2015 | 14.70 | 14.84 | 14.33 | 14.41 | 560,408 | -0.31(-2.12%) |
May 08, 2015 | 14.98 | 15.00 | 14.72 | 14.72 | 328,383 | -0.08(-0.51%) |
May 07, 2015 | 14.76 | 14.87 | 14.44 | 14.80 | 653,373 | +0.12(+0.80%) |
May 06, 2015 | 14.93 | 14.98 | 14.50 | 14.68 | 532,499 | -0.13(-0.85%) |
May 05, 2015 | 15.09 | 15.13 | 14.76 | 14.81 | 774,080 | -0.28(-1.85%) |
May 04, 2015 | 15.08 | 15.24 | 14.92 | 15.08 | 1,370,878 | +0.16(+1.09%) |
May 01, 2015 | 14.65 | 15.01 | 14.54 | 14.92 | 904,669 | +0.33(+2.23%) |
Apr 30, 2015 | 14.48 | 15.04 | 14.42 | 14.60 | 1,150,102 | +0.12(+0.80%) |
Apr 29, 2015 | 14.55 | 14.64 | 14.39 | 14.48 | 484,741 | -0.12(-0.80%) |
Apr 28, 2015 | 14.57 | 14.71 | 14.47 | 14.60 | 359,421 | +0.03(+0.19%) |
Apr 27, 2015 | 14.75 | 14.83 | 14.53 | 14.57 | 388,340 | -0.19(-1.26%) |
Apr 24, 2015 | 14.79 | 14.85 | 14.69 | 14.75 | 466,553 | -0.02(-0.16%) |
Apr 23, 2015 | 14.54 | 14.82 | 14.54 | 14.78 | 564,625 | +0.17(+1.15%) |
Apr 22, 2015 | 14.57 | 14.74 | 14.48 | 14.61 | 324,707 | +0.05(+0.35%) |
Apr 21, 2015 | 14.76 | 14.77 | 14.52 | 14.56 | 340,558 | -0.15(-1.01%) |
Apr 20, 2015 | 14.66 | 14.83 | 14.66 | 14.71 | 284,091 | +0.13(+0.89%) |
Apr 17, 2015 | 14.66 | 14.84 | 14.52 | 14.58 | 561,599 | -0.26(-1.76%) |
Apr 16, 2015 | 14.80 | 14.88 | 14.74 | 14.84 | 399,327 | +0.03(+0.22%) |
Apr 15, 2015 | 14.83 | 14.85 | 14.73 | 14.81 | 728,111 | +0.03(+0.19%) |
Apr 14, 2015 | 14.48 | 14.90 | 14.43 | 14.78 | 661,340 | +0.20(+1.41%) |
Apr 13, 2015 | 14.53 | 14.73 | 14.53 | 14.57 | 442,598 | -0.01(-0.06%) |
Apr 10, 2015 | 14.46 | 14.59 | 14.39 | 14.58 | 259,263 | +0.13(+0.87%) |
Apr 09, 2015 | 14.39 | 14.50 | 14.37 | 14.46 | 344,433 | +0.10(+0.71%) |
Apr 08, 2015 | 14.16 | 14.37 | 14.03 | 14.35 | 337,218 | +0.23(+1.65%) |
Apr 07, 2015 | 14.22 | 14.32 | 14.12 | 14.12 | 228,302 | -0.10(-0.69%) |
Apr 06, 2015 | 14.28 | 14.39 | 14.16 | 14.22 | 442,645 | -0.17(-1.16%) |
Apr 02, 2015 | 14.41 | 14.39 | 14.39 | 14.39 | 483,702 | -0.01(-0.10%) |