Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.02 | 13.73 | 12.73 | 12.94 | 51,435 | -0.01(-0.06%) |
Jun 29, 2015 | 12.55 | 13.19 | 12.54 | 12.95 | 52,854 | +0.22(+1.72%) |
Jun 26, 2015 | 13.06 | 13.40 | 12.60 | 12.73 | 1,122,813 | -0.42(-3.21%) |
Jun 25, 2015 | 13.42 | 13.45 | 12.55 | 13.16 | 49,941 | +0.29(+2.25%) |
Jun 24, 2015 | 13.03 | 13.41 | 12.87 | 12.87 | 68,499 | -0.35(-2.66%) |
Jun 23, 2015 | 13.45 | 13.51 | 13.15 | 13.22 | 61,387 | -0.04(-0.30%) |
Jun 22, 2015 | 13.82 | 13.82 | 13.21 | 13.26 | 95,357 | -0.29(-2.14%) |
Jun 19, 2015 | 13.24 | 13.69 | 13.24 | 13.55 | 40,391 | +0.24(+1.82%) |
Jun 18, 2015 | 13.05 | 13.47 | 13.05 | 13.30 | 48,550 | +0.21(+1.61%) |
Jun 17, 2015 | 13.43 | 13.45 | 12.81 | 13.09 | 97,144 | -0.53(-3.91%) |
Jun 16, 2015 | 12.38 | 13.66 | 12.26 | 13.63 | 81,660 | +1.07(+8.54%) |
Jun 15, 2015 | 14.31 | 14.31 | 11.78 | 12.55 | 214,339 | -2.02(-13.86%) |
Jun 12, 2015 | 14.78 | 15.46 | 14.27 | 14.57 | 47,065 | -0.49(-3.27%) |
Jun 11, 2015 | 14.50 | 15.23 | 14.50 | 15.07 | 30,653 | +0.53(+3.66%) |
Jun 10, 2015 | 14.69 | 14.92 | 14.32 | 14.53 | 43,761 | -0.16(-1.07%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.36 | 14.69 | 32,776 | -0.33(-2.19%) |
Jun 08, 2015 | 15.84 | 15.84 | 14.73 | 15.02 | 67,348 | -0.47(-3.03%) |
Jun 05, 2015 | 15.57 | 16.00 | 15.38 | 15.49 | 74,062 | +0.02(+0.10%) |
Jun 04, 2015 | 15.31 | 15.65 | 15.21 | 15.47 | 73,733 | +0.15(+0.97%) |
Jun 03, 2015 | 15.58 | 15.57 | 14.97 | 15.32 | 38,319 | -0.25(-1.61%) |
Jun 02, 2015 | 14.87 | 15.61 | 14.82 | 15.57 | 81,732 | +0.40(+2.63%) |
Jun 01, 2015 | 14.76 | 15.58 | 14.76 | 15.17 | 85,960 | +0.38(+2.59%) |
May 29, 2015 | 14.45 | 14.86 | 14.45 | 14.79 | 53,373 | +0.17(+1.18%) |
May 28, 2015 | 14.70 | 14.85 | 14.08 | 14.62 | 37,617 | -0.10(-0.69%) |
May 27, 2015 | 14.70 | 15.02 | 14.17 | 14.72 | 40,184 | +0.02(+0.16%) |
May 26, 2015 | 14.67 | 14.92 | 14.48 | 14.70 | 41,877 | +0.04(+0.27%) |
May 22, 2015 | 15.39 | 14.66 | 14.66 | 14.66 | 31,688 | -0.81(-5.21%) |
May 21, 2015 | 14.81 | 15.66 | 14.81 | 15.46 | 32,525 | +0.66(+4.44%) |
May 20, 2015 | 14.82 | 14.95 | 14.76 | 14.81 | 29,294 | +0.00(+0.00%) |
May 19, 2015 | 14.62 | 15.10 | 14.61 | 14.81 | 37,699 | +0.05(+0.37%) |
May 18, 2015 | 13.93 | 14.91 | 13.93 | 14.75 | 55,107 | +0.87(+6.26%) |
May 15, 2015 | 14.24 | 14.24 | 13.55 | 13.88 | 47,361 | -0.28(-1.99%) |
May 14, 2015 | 14.05 | 14.63 | 13.93 | 14.17 | 65,714 | +0.29(+2.09%) |
May 13, 2015 | 13.41 | 14.10 | 13.41 | 13.88 | 41,052 | +0.23(+1.66%) |
May 12, 2015 | 14.03 | 14.03 | 13.48 | 13.65 | 64,270 | -0.42(-3.00%) |
May 11, 2015 | 13.15 | 14.13 | 13.14 | 14.07 | 47,441 | +1.01(+7.76%) |
May 08, 2015 | 12.93 | 13.22 | 12.93 | 13.06 | 76,991 | +0.03(+0.24%) |
May 07, 2015 | 12.89 | 13.03 | 12.61 | 13.03 | 37,116 | +0.17(+1.33%) |
May 06, 2015 | 13.21 | 13.21 | 12.75 | 12.86 | 30,131 | -0.25(-1.90%) |
May 05, 2015 | 13.30 | 13.31 | 13.01 | 13.10 | 41,350 | -0.23(-1.69%) |
May 04, 2015 | 12.89 | 13.44 | 12.89 | 13.33 | 69,547 | +0.26(+2.00%) |
May 01, 2015 | 13.21 | 13.35 | 13.02 | 13.07 | 68,271 | -0.18(-1.32%) |
Apr 30, 2015 | 13.86 | 14.01 | 12.97 | 13.24 | 101,975 | -0.63(-4.55%) |
Apr 29, 2015 | 14.33 | 14.57 | 13.75 | 13.88 | 34,929 | -0.44(-3.05%) |
Apr 28, 2015 | 14.48 | 14.48 | 14.02 | 14.31 | 68,344 | +0.05(+0.38%) |
Apr 27, 2015 | 14.60 | 14.98 | 14.13 | 14.26 | 56,812 | -0.56(-3.79%) |
Apr 24, 2015 | 15.01 | 15.50 | 14.64 | 14.82 | 64,474 | -0.06(-0.42%) |
Apr 23, 2015 | 16.25 | 16.55 | 14.80 | 14.88 | 54,671 | -1.36(-8.39%) |
Apr 22, 2015 | 16.75 | 16.77 | 16.01 | 16.24 | 94,718 | -0.74(-4.36%) |
Apr 21, 2015 | 17.44 | 17.44 | 16.77 | 16.98 | 58,394 | -0.36(-2.07%) |
Apr 20, 2015 | 16.88 | 17.60 | 16.60 | 17.34 | 49,605 | +0.59(+3.53%) |
Apr 17, 2015 | 16.52 | 17.43 | 16.32 | 16.75 | 33,165 | +0.13(+0.80%) |
Apr 16, 2015 | 17.09 | 17.21 | 16.40 | 16.62 | 36,650 | -0.46(-2.69%) |
Apr 15, 2015 | 17.29 | 17.34 | 16.83 | 17.08 | 26,865 | -0.39(-2.23%) |
Apr 14, 2015 | 17.32 | 17.57 | 16.64 | 17.47 | 56,872 | +0.17(+0.99%) |
Apr 13, 2015 | 17.92 | 18.49 | 17.00 | 17.30 | 69,087 | -0.69(-3.81%) |
Apr 10, 2015 | 17.48 | 18.21 | 17.28 | 17.98 | 88,681 | +0.54(+3.08%) |
Apr 09, 2015 | 17.11 | 17.67 | 17.02 | 17.44 | 49,874 | +0.31(+1.82%) |
Apr 08, 2015 | 16.09 | 17.41 | 16.09 | 17.13 | 62,281 | +0.91(+5.62%) |
Apr 07, 2015 | 15.77 | 16.36 | 15.72 | 16.22 | 48,591 | +0.22(+1.36%) |
Apr 06, 2015 | 15.19 | 16.03 | 15.09 | 16.00 | 44,100 | +0.76(+5.01%) |
Apr 02, 2015 | 14.80 | 15.24 | 15.24 | 15.24 | 76,754 | +0.31(+2.09%) |