Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.01 | 17.20 | 16.36 | 16.51 | 225,670 | -1.17(-6.64%) |
Jun 29, 2015 | 18.06 | 18.25 | 17.66 | 17.69 | 155,821 | -0.64(-3.50%) |
Jun 26, 2015 | 18.17 | 18.35 | 18.01 | 18.33 | 366,633 | +0.16(+0.85%) |
Jun 25, 2015 | 18.11 | 18.30 | 17.96 | 18.17 | 155,396 | +0.14(+0.75%) |
Jun 24, 2015 | 17.98 | 18.06 | 17.83 | 18.04 | 138,134 | +0.07(+0.38%) |
Jun 23, 2015 | 17.39 | 18.05 | 17.39 | 17.97 | 206,360 | +0.52(+3.00%) |
Jun 22, 2015 | 17.29 | 17.52 | 17.08 | 17.44 | 196,519 | +0.12(+0.67%) |
Jun 19, 2015 | 17.34 | 17.40 | 17.26 | 17.33 | 205,532 | +0.06(+0.34%) |
Jun 18, 2015 | 17.30 | 17.39 | 17.13 | 17.27 | 125,802 | +0.04(+0.23%) |
Jun 17, 2015 | 17.33 | 17.53 | 17.21 | 17.23 | 100,308 | -0.06(-0.34%) |
Jun 16, 2015 | 17.39 | 17.57 | 17.25 | 17.29 | 243,854 | -0.13(-0.72%) |
Jun 15, 2015 | 17.29 | 17.62 | 17.16 | 17.41 | 191,324 | +0.07(+0.39%) |
Jun 12, 2015 | 17.29 | 17.52 | 17.11 | 17.35 | 184,591 | +0.01(+0.06%) |
Jun 11, 2015 | 17.25 | 17.46 | 17.23 | 17.34 | 72,512 | +0.11(+0.62%) |
Jun 10, 2015 | 17.04 | 17.44 | 16.94 | 17.23 | 298,303 | +0.31(+1.84%) |
Jun 09, 2015 | 16.75 | 17.00 | 16.75 | 16.92 | 195,577 | +0.15(+0.87%) |
Jun 08, 2015 | 16.55 | 16.89 | 16.47 | 16.77 | 190,499 | +0.25(+1.53%) |
Jun 05, 2015 | 16.55 | 16.81 | 16.02 | 16.52 | 555,130 | -0.39(-2.30%) |
Jun 04, 2015 | 16.82 | 17.07 | 16.68 | 16.91 | 157,056 | +0.02(+0.11%) |
Jun 03, 2015 | 16.84 | 17.09 | 16.73 | 16.89 | 144,514 | +0.07(+0.40%) |
Jun 02, 2015 | 16.69 | 17.22 | 16.69 | 16.82 | 129,254 | +0.08(+0.46%) |
Jun 01, 2015 | 16.73 | 17.07 | 16.39 | 16.74 | 205,109 | +0.02(+0.12%) |
May 29, 2015 | 17.02 | 17.04 | 16.52 | 16.73 | 130,108 | -0.29(-1.71%) |
May 28, 2015 | 17.00 | 17.07 | 16.86 | 17.02 | 75,688 | +0.03(+0.17%) |
May 27, 2015 | 16.73 | 17.04 | 16.60 | 16.99 | 146,632 | +0.33(+1.98%) |
May 26, 2015 | 16.72 | 16.78 | 16.52 | 16.66 | 153,396 | +0.02(+0.12%) |
May 22, 2015 | 16.68 | 16.64 | 16.64 | 16.64 | 94,160 | -0.03(-0.17%) |
May 21, 2015 | 16.55 | 16.77 | 16.49 | 16.67 | 232,151 | +0.09(+0.53%) |
May 20, 2015 | 16.50 | 16.68 | 16.46 | 16.58 | 222,763 | +0.10(+0.59%) |
May 19, 2015 | 16.19 | 16.49 | 16.06 | 16.48 | 170,920 | +0.31(+1.92%) |
May 18, 2015 | 16.16 | 16.46 | 16.14 | 16.17 | 277,698 | +0.17(+1.03%) |
May 15, 2015 | 15.57 | 16.09 | 15.57 | 16.01 | 159,763 | +0.47(+3.00%) |
May 14, 2015 | 15.48 | 15.74 | 15.48 | 15.54 | 120,512 | +0.15(+0.99%) |
May 13, 2015 | 15.19 | 15.55 | 15.13 | 15.39 | 162,512 | +0.29(+1.92%) |
May 12, 2015 | 14.81 | 15.15 | 14.59 | 15.10 | 109,422 | +0.32(+2.16%) |
May 11, 2015 | 14.38 | 14.84 | 14.09 | 14.78 | 386,801 | +0.61(+4.31%) |
May 08, 2015 | 14.20 | 14.31 | 14.09 | 14.17 | 129,335 | +0.08(+0.55%) |
May 07, 2015 | 14.09 | 14.13 | 14.02 | 14.09 | 122,383 | -0.05(-0.34%) |
May 06, 2015 | 14.31 | 14.31 | 14.00 | 14.14 | 70,604 | -0.16(-1.15%) |
May 05, 2015 | 14.48 | 14.54 | 14.27 | 14.30 | 89,897 | -0.19(-1.34%) |
May 04, 2015 | 14.48 | 14.60 | 14.39 | 14.50 | 264,233 | +0.00(+0.00%) |
May 01, 2015 | 14.79 | 14.91 | 14.41 | 14.50 | 148,382 | -0.26(-1.77%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.69 | 14.76 | 100,252 | -0.52(-3.42%) |
Apr 29, 2015 | 15.27 | 15.38 | 14.98 | 15.28 | 82,424 | -0.02(-0.13%) |
Apr 28, 2015 | 15.01 | 15.47 | 14.99 | 15.30 | 96,064 | +0.30(+2.00%) |
Apr 27, 2015 | 15.11 | 15.29 | 14.86 | 15.00 | 71,803 | -0.10(-0.64%) |
Apr 24, 2015 | 15.20 | 15.34 | 15.07 | 15.10 | 64,942 | -0.06(-0.38%) |
Apr 23, 2015 | 14.80 | 15.20 | 14.80 | 15.16 | 60,675 | +0.34(+2.29%) |
Apr 22, 2015 | 14.60 | 14.88 | 14.45 | 14.82 | 76,150 | +0.24(+1.66%) |
Apr 21, 2015 | 14.76 | 14.86 | 14.55 | 14.57 | 86,695 | -0.16(-1.12%) |
Apr 20, 2015 | 15.00 | 15.20 | 14.73 | 14.74 | 74,074 | -0.25(-1.68%) |
Apr 17, 2015 | 15.03 | 15.21 | 14.97 | 14.99 | 122,711 | -0.11(-0.71%) |
Apr 16, 2015 | 15.30 | 15.47 | 15.09 | 15.10 | 371,390 | -0.30(-1.95%) |
Apr 15, 2015 | 15.18 | 15.43 | 15.16 | 15.40 | 198,432 | +0.21(+1.40%) |
Apr 14, 2015 | 15.01 | 15.26 | 15.01 | 15.18 | 35,561 | +0.15(+1.03%) |
Apr 13, 2015 | 14.97 | 15.17 | 14.93 | 15.03 | 136,492 | +0.14(+0.91%) |
Apr 10, 2015 | 14.92 | 15.04 | 14.86 | 14.89 | 31,233 | +0.04(+0.26%) |
Apr 09, 2015 | 14.76 | 15.01 | 14.49 | 14.86 | 161,668 | +0.14(+0.92%) |
Apr 08, 2015 | 14.70 | 14.77 | 14.55 | 14.72 | 88,318 | -0.01(-0.07%) |
Apr 07, 2015 | 14.90 | 14.96 | 14.67 | 14.73 | 108,193 | -0.17(-1.17%) |
Apr 06, 2015 | 14.78 | 15.01 | 14.78 | 14.90 | 68,438 | +0.08(+0.52%) |
Apr 02, 2015 | 14.93 | 14.83 | 14.83 | 14.83 | 81,268 | -0.09(-0.58%) |