Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.41 | 13.43 | 13.18 | 13.28 | 1,497,035 | -0.05(-0.35%) |
Jun 29, 2015 | 13.56 | 13.69 | 13.32 | 13.33 | 1,096,787 | -0.24(-1.78%) |
Jun 26, 2015 | 13.57 | 13.64 | 13.49 | 13.57 | 1,313,257 | +0.03(+0.20%) |
Jun 25, 2015 | 13.62 | 13.64 | 13.50 | 13.54 | 1,262,933 | -0.10(-0.71%) |
Jun 24, 2015 | 13.73 | 13.79 | 13.53 | 13.64 | 1,169,204 | -0.09(-0.68%) |
Jun 23, 2015 | 13.76 | 13.84 | 13.71 | 13.73 | 2,002,540 | -0.00(-0.03%) |
Jun 22, 2015 | 13.98 | 13.98 | 13.72 | 13.74 | 854,620 | -0.17(-1.26%) |
Jun 19, 2015 | 13.96 | 14.14 | 13.88 | 13.91 | 2,624,512 | -0.21(-1.49%) |
Jun 18, 2015 | 13.92 | 14.14 | 13.92 | 14.12 | 1,107,331 | +0.24(+1.71%) |
Jun 17, 2015 | 13.75 | 13.91 | 13.67 | 13.89 | 794,909 | +0.19(+1.36%) |
Jun 16, 2015 | 13.80 | 13.87 | 13.69 | 13.70 | 1,333,802 | -0.10(-0.76%) |
Jun 15, 2015 | 13.79 | 13.87 | 13.65 | 13.80 | 1,148,011 | -0.03(-0.20%) |
Jun 12, 2015 | 13.83 | 13.90 | 13.75 | 13.83 | 1,164,552 | -0.08(-0.56%) |
Jun 11, 2015 | 14.03 | 14.03 | 13.84 | 13.91 | 1,348,954 | -0.05(-0.39%) |
Jun 10, 2015 | 13.98 | 14.15 | 13.94 | 13.96 | 1,351,657 | +0.03(+0.22%) |
Jun 09, 2015 | 14.15 | 14.16 | 13.91 | 13.93 | 1,293,715 | -0.19(-1.32%) |
Jun 08, 2015 | 14.29 | 14.29 | 14.12 | 14.12 | 875,145 | -0.19(-1.33%) |
Jun 05, 2015 | 14.40 | 14.53 | 14.20 | 14.31 | 834,978 | -0.22(-1.50%) |
Jun 04, 2015 | 14.57 | 14.61 | 14.47 | 14.53 | 755,448 | -0.11(-0.74%) |
Jun 03, 2015 | 14.80 | 14.80 | 14.60 | 14.64 | 1,173,103 | -0.16(-1.05%) |
Jun 02, 2015 | 14.88 | 14.94 | 14.74 | 14.79 | 1,335,317 | -0.18(-1.17%) |
Jun 01, 2015 | 14.78 | 15.01 | 14.73 | 14.97 | 1,080,647 | +0.22(+1.48%) |
May 29, 2015 | 14.79 | 14.94 | 14.73 | 14.75 | 1,990,317 | -0.08(-0.52%) |
May 28, 2015 | 14.80 | 14.85 | 14.73 | 14.83 | 1,311,092 | -0.01(-0.05%) |
May 27, 2015 | 14.64 | 14.88 | 14.64 | 14.83 | 1,117,103 | +0.17(+1.17%) |
May 26, 2015 | 14.72 | 14.75 | 14.55 | 14.66 | 1,096,057 | -0.09(-0.63%) |
May 22, 2015 | 14.78 | 14.76 | 14.76 | 14.76 | 1,405,145 | -0.08(-0.55%) |
May 21, 2015 | 14.91 | 15.08 | 14.75 | 14.84 | 1,631,997 | +0.02(+0.11%) |
May 20, 2015 | 14.78 | 14.96 | 14.63 | 14.82 | 1,465,339 | +0.09(+0.61%) |
May 19, 2015 | 14.59 | 14.75 | 14.44 | 14.73 | 1,797,814 | +0.15(+1.04%) |
May 18, 2015 | 14.41 | 14.61 | 14.37 | 14.58 | 1,082,146 | +0.12(+0.86%) |
May 15, 2015 | 14.40 | 14.50 | 14.33 | 14.46 | 1,344,469 | +0.06(+0.43%) |
May 14, 2015 | 14.27 | 14.42 | 14.20 | 14.40 | 968,668 | +0.19(+1.34%) |
May 13, 2015 | 14.34 | 14.41 | 14.15 | 14.20 | 1,034,301 | -0.09(-0.63%) |
May 12, 2015 | 14.25 | 14.33 | 14.10 | 14.29 | 956,769 | -0.01(-0.05%) |
May 11, 2015 | 14.26 | 14.55 | 14.22 | 14.30 | 1,918,529 | -0.01(-0.08%) |
May 08, 2015 | 14.51 | 14.80 | 14.30 | 14.31 | 1,557,643 | +0.02(+0.14%) |
May 07, 2015 | 13.89 | 14.41 | 13.84 | 14.29 | 2,144,901 | +0.17(+1.18%) |
May 06, 2015 | 14.31 | 14.44 | 13.87 | 14.13 | 2,290,183 | -0.16(-1.12%) |
May 05, 2015 | 14.74 | 14.74 | 14.21 | 14.29 | 2,284,340 | -0.49(-3.32%) |
May 04, 2015 | 15.04 | 15.10 | 14.75 | 14.78 | 1,783,891 | -0.28(-1.86%) |
May 01, 2015 | 15.15 | 15.27 | 14.94 | 15.06 | 1,865,901 | -0.11(-0.72%) |
Apr 30, 2015 | 15.72 | 15.79 | 15.07 | 15.17 | 2,947,721 | -0.85(-5.32%) |
Apr 29, 2015 | 16.29 | 16.32 | 15.81 | 16.02 | 1,394,161 | -0.33(-2.02%) |
Apr 28, 2015 | 16.20 | 16.44 | 16.20 | 16.35 | 1,150,082 | +0.13(+0.79%) |
Apr 27, 2015 | 16.43 | 16.50 | 16.14 | 16.22 | 3,132,146 | -0.15(-0.93%) |
Apr 24, 2015 | 16.46 | 16.51 | 16.35 | 16.37 | 701,741 | -0.09(-0.54%) |
Apr 23, 2015 | 16.36 | 16.49 | 16.36 | 16.46 | 2,394,553 | +0.10(+0.59%) |
Apr 22, 2015 | 16.38 | 16.49 | 16.34 | 16.36 | 889,458 | -0.02(-0.09%) |
Apr 21, 2015 | 16.43 | 16.53 | 16.34 | 16.38 | 863,868 | +0.02(+0.09%) |
Apr 20, 2015 | 16.42 | 16.51 | 16.34 | 16.36 | 1,588,824 | +0.01(+0.05%) |
Apr 17, 2015 | 16.41 | 16.46 | 16.23 | 16.36 | 1,296,670 | -0.14(-0.83%) |
Apr 16, 2015 | 16.63 | 16.68 | 16.42 | 16.49 | 857,267 | -0.16(-0.98%) |
Apr 15, 2015 | 16.76 | 16.85 | 16.64 | 16.65 | 986,669 | -0.07(-0.44%) |
Apr 14, 2015 | 16.90 | 16.92 | 16.67 | 16.73 | 1,093,575 | -0.17(-1.01%) |
Apr 13, 2015 | 16.75 | 16.93 | 16.74 | 16.90 | 1,109,558 | +0.15(+0.91%) |
Apr 10, 2015 | 16.77 | 16.92 | 16.72 | 16.75 | 1,123,915 | +0.09(+0.54%) |
Apr 09, 2015 | 17.11 | 17.12 | 16.64 | 16.66 | 1,051,464 | -0.46(-2.68%) |
Apr 08, 2015 | 17.25 | 17.30 | 17.00 | 17.12 | 1,078,881 | -0.14(-0.81%) |
Apr 07, 2015 | 17.35 | 17.41 | 17.23 | 17.26 | 1,251,271 | -0.09(-0.49%) |
Apr 06, 2015 | 17.28 | 17.44 | 17.28 | 17.34 | 948,331 | +0.05(+0.31%) |
Apr 02, 2015 | 17.05 | 17.29 | 17.29 | 17.29 | 1,485,380 | +0.23(+1.35%) |