Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.71 | 14.86 | 14.37 | 14.73 | 108,615 | +0.10(+0.68%) |
Jun 29, 2015 | 14.91 | 15.03 | 14.58 | 14.63 | 101,364 | -0.35(-2.34%) |
Jun 26, 2015 | 15.04 | 15.18 | 14.96 | 14.98 | 303,068 | -0.01(-0.07%) |
Jun 25, 2015 | 15.17 | 15.38 | 14.97 | 14.99 | 94,116 | -0.12(-0.79%) |
Jun 24, 2015 | 15.10 | 15.24 | 14.98 | 15.11 | 82,769 | -0.01(-0.07%) |
Jun 23, 2015 | 15.12 | 15.25 | 15.03 | 15.12 | 123,523 | +0.04(+0.27%) |
Jun 22, 2015 | 14.92 | 15.36 | 14.87 | 15.08 | 315,221 | +0.30(+2.03%) |
Jun 19, 2015 | 14.80 | 15.13 | 14.73 | 14.78 | 166,548 | +0.07(+0.48%) |
Jun 18, 2015 | 14.25 | 14.74 | 14.11 | 14.71 | 133,380 | +0.47(+3.30%) |
Jun 17, 2015 | 14.31 | 14.50 | 14.03 | 14.24 | 80,693 | -0.03(-0.21%) |
Jun 16, 2015 | 14.33 | 14.42 | 13.79 | 14.27 | 76,735 | -0.07(-0.49%) |
Jun 15, 2015 | 14.44 | 14.50 | 14.07 | 14.34 | 130,599 | -0.11(-0.76%) |
Jun 12, 2015 | 14.58 | 14.73 | 14.31 | 14.45 | 92,767 | -0.14(-0.96%) |
Jun 11, 2015 | 14.82 | 15.04 | 14.47 | 14.59 | 75,635 | -0.18(-1.22%) |
Jun 10, 2015 | 14.76 | 15.32 | 14.64 | 14.77 | 128,013 | +0.09(+0.61%) |
Jun 09, 2015 | 14.69 | 15.07 | 14.56 | 14.68 | 159,591 | +0.02(+0.14%) |
Jun 08, 2015 | 14.80 | 14.96 | 14.54 | 14.66 | 133,150 | -0.10(-0.68%) |
Jun 05, 2015 | 14.79 | 14.93 | 14.47 | 14.76 | 148,575 | -0.14(-0.94%) |
Jun 04, 2015 | 14.87 | 15.35 | 14.80 | 14.90 | 217,960 | -0.59(-3.81%) |
Jun 03, 2015 | 15.50 | 15.57 | 15.15 | 15.49 | 245,831 | -0.01(-0.06%) |
Jun 02, 2015 | 15.47 | 15.86 | 15.45 | 15.50 | 340,393 | +0.03(+0.19%) |
Jun 01, 2015 | 15.50 | 15.84 | 15.49 | 15.47 | 368,843 | -0.42(-2.64%) |
May 29, 2015 | 14.06 | 15.94 | 14.06 | 15.89 | 528,939 | +1.89(+13.50%) |
May 28, 2015 | 13.72 | 14.20 | 13.50 | 14.00 | 152,516 | +0.49(+3.63%) |
May 27, 2015 | 13.34 | 13.61 | 13.12 | 13.51 | 68,133 | +0.13(+0.97%) |
May 26, 2015 | 13.42 | 13.44 | 13.10 | 13.38 | 88,725 | -0.09(-0.67%) |
May 22, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 71,100 | -0.03(-0.22%) |
May 21, 2015 | 13.86 | 14.04 | 13.36 | 13.50 | 106,811 | -0.34(-2.46%) |
May 20, 2015 | 13.93 | 14.02 | 13.73 | 13.84 | 93,317 | -0.09(-0.65%) |
May 19, 2015 | 13.78 | 14.40 | 13.60 | 13.93 | 123,411 | +0.11(+0.80%) |
May 18, 2015 | 13.86 | 14.01 | 13.73 | 13.82 | 85,176 | -0.03(-0.22%) |
May 15, 2015 | 13.97 | 14.11 | 13.74 | 13.85 | 91,646 | -0.12(-0.86%) |
May 14, 2015 | 14.06 | 14.15 | 13.84 | 13.97 | 56,330 | +0.00(+0.00%) |
May 13, 2015 | 14.00 | 14.13 | 13.93 | 13.97 | 49,943 | -0.01(-0.07%) |
May 12, 2015 | 14.14 | 14.14 | 13.85 | 13.98 | 84,530 | -0.21(-1.48%) |
May 11, 2015 | 14.24 | 14.39 | 14.14 | 14.19 | 109,649 | -0.10(-0.70%) |
May 08, 2015 | 14.62 | 14.81 | 14.12 | 14.29 | 112,143 | -0.20(-1.38%) |
May 07, 2015 | 14.47 | 14.65 | 14.38 | 14.49 | 62,121 | -0.08(-0.55%) |
May 06, 2015 | 14.81 | 14.96 | 14.38 | 14.57 | 63,626 | -0.21(-1.42%) |
May 05, 2015 | 14.85 | 15.14 | 14.51 | 14.78 | 81,464 | -0.08(-0.54%) |
May 04, 2015 | 14.80 | 15.20 | 14.76 | 14.86 | 160,644 | +0.04(+0.27%) |
May 01, 2015 | 14.69 | 14.92 | 14.51 | 14.82 | 219,587 | +0.17(+1.16%) |
Apr 30, 2015 | 14.71 | 14.83 | 14.39 | 14.65 | 153,865 | -0.09(-0.61%) |
Apr 29, 2015 | 14.65 | 15.02 | 14.55 | 14.74 | 98,002 | +0.02(+0.14%) |
Apr 28, 2015 | 14.39 | 14.83 | 14.35 | 14.72 | 85,007 | +0.31(+2.15%) |
Apr 27, 2015 | 14.41 | 14.88 | 14.26 | 14.41 | 101,070 | +0.02(+0.14%) |
Apr 24, 2015 | 14.48 | 14.50 | 14.27 | 14.39 | 89,899 | -0.08(-0.55%) |
Apr 23, 2015 | 14.26 | 14.50 | 14.19 | 14.47 | 76,372 | +0.22(+1.54%) |
Apr 22, 2015 | 14.09 | 14.47 | 14.04 | 14.25 | 110,173 | +0.15(+1.06%) |
Apr 21, 2015 | 14.10 | 14.35 | 13.95 | 14.10 | 114,266 | +0.06(+0.43%) |
Apr 20, 2015 | 13.65 | 14.15 | 13.36 | 14.04 | 204,887 | +0.45(+3.31%) |
Apr 17, 2015 | 13.02 | 13.65 | 12.78 | 13.59 | 272,704 | +0.41(+3.11%) |
Apr 16, 2015 | 13.18 | 13.41 | 12.86 | 13.18 | 357,001 | +0.03(+0.23%) |
Apr 15, 2015 | 12.99 | 13.65 | 12.73 | 13.15 | 337,627 | +0.15(+1.15%) |
Apr 14, 2015 | 13.00 | 13.26 | 12.57 | 13.00 | 225,100 | +0.01(+0.08%) |
Apr 13, 2015 | 13.16 | 13.41 | 12.56 | 12.99 | 139,955 | -0.16(-1.22%) |
Apr 10, 2015 | 13.67 | 13.71 | 13.05 | 13.15 | 80,129 | -0.43(-3.17%) |
Apr 09, 2015 | 13.42 | 13.74 | 13.22 | 13.58 | 77,303 | +0.16(+1.19%) |
Apr 08, 2015 | 13.44 | 13.65 | 13.26 | 13.42 | 74,153 | -0.04(-0.30%) |
Apr 07, 2015 | 13.33 | 13.60 | 13.22 | 13.46 | 72,651 | +0.11(+0.82%) |
Apr 06, 2015 | 13.06 | 13.45 | 13.06 | 13.35 | 56,718 | +0.20(+1.52%) |
Apr 02, 2015 | 12.98 | 13.15 | 13.15 | 13.15 | 72,300 | +0.17(+1.31%) |