Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.50 | 14.69 | 14.46 | 14.60 | 353,192 | +0.25(+1.74%) |
Jun 29, 2015 | 14.44 | 14.50 | 14.35 | 14.35 | 200,869 | -0.34(-2.31%) |
Jun 26, 2015 | 14.57 | 14.75 | 14.52 | 14.69 | 96,174 | +0.02(+0.14%) |
Jun 25, 2015 | 14.74 | 14.74 | 14.63 | 14.67 | 735,079 | -0.15(-1.01%) |
Jun 24, 2015 | 14.94 | 15.08 | 14.74 | 14.82 | 127,080 | -0.20(-1.33%) |
Jun 23, 2015 | 14.76 | 15.08 | 14.73 | 15.02 | 144,110 | +0.18(+1.21%) |
Jun 22, 2015 | 14.69 | 14.92 | 14.62 | 14.84 | 119,463 | +0.11(+0.75%) |
Jun 19, 2015 | 14.74 | 14.80 | 14.63 | 14.73 | 138,943 | -0.21(-1.41%) |
Jun 18, 2015 | 14.92 | 15.02 | 14.81 | 14.94 | 267,184 | +0.10(+0.67%) |
Jun 17, 2015 | 15.08 | 15.14 | 14.65 | 14.84 | 318,481 | +0.00(+0.00%) |
Jun 16, 2015 | 14.76 | 14.89 | 14.75 | 14.84 | 172,390 | +0.10(+0.68%) |
Jun 15, 2015 | 14.59 | 14.79 | 14.59 | 14.74 | 171,828 | -0.03(-0.20%) |
Jun 12, 2015 | 14.85 | 14.93 | 14.76 | 14.77 | 91,666 | -0.20(-1.34%) |
Jun 11, 2015 | 15.03 | 15.04 | 14.88 | 14.97 | 323,474 | -0.04(-0.27%) |
Jun 10, 2015 | 15.14 | 15.14 | 14.91 | 15.01 | 355,922 | +0.19(+1.28%) |
Jun 09, 2015 | 14.86 | 14.93 | 14.80 | 14.82 | 262,318 | +0.29(+2.03%) |
Jun 08, 2015 | 14.54 | 14.64 | 14.43 | 14.53 | 100,932 | -0.14(-0.99%) |
Jun 05, 2015 | 14.19 | 14.73 | 14.19 | 14.67 | 329,162 | +0.25(+1.73%) |
Jun 04, 2015 | 14.57 | 14.60 | 14.34 | 14.42 | 161,550 | -0.29(-1.97%) |
Jun 03, 2015 | 14.83 | 14.95 | 14.64 | 14.71 | 253,824 | -0.26(-1.74%) |
Jun 02, 2015 | 14.83 | 14.99 | 14.77 | 14.97 | 222,409 | +0.25(+1.70%) |
Jun 01, 2015 | 14.75 | 14.82 | 14.55 | 14.72 | 186,853 | -0.02(-0.14%) |
May 29, 2015 | 14.33 | 14.86 | 14.33 | 14.74 | 754,896 | +0.44(+3.08%) |
May 28, 2015 | 14.14 | 14.31 | 14.05 | 14.30 | 261,274 | +0.05(+0.35%) |
May 27, 2015 | 14.28 | 14.45 | 14.20 | 14.25 | 413,503 | -0.22(-1.52%) |
May 26, 2015 | 14.54 | 14.58 | 14.36 | 14.47 | 364,952 | -0.34(-2.30%) |
May 22, 2015 | 14.72 | 14.81 | 14.81 | 14.81 | 106,500 | -0.15(-1.00%) |
May 21, 2015 | 14.88 | 15.03 | 14.84 | 14.96 | 350,967 | +0.35(+2.40%) |
May 20, 2015 | 14.68 | 14.70 | 14.55 | 14.61 | 1,753,232 | +0.09(+0.62%) |
May 19, 2015 | 14.74 | 14.76 | 14.50 | 14.52 | 695,506 | -0.46(-3.07%) |
May 18, 2015 | 15.00 | 15.07 | 14.87 | 14.98 | 175,645 | -0.10(-0.66%) |
May 15, 2015 | 14.94 | 15.12 | 14.87 | 15.08 | 127,953 | -0.06(-0.40%) |
May 14, 2015 | 15.30 | 15.33 | 15.05 | 15.14 | 274,430 | -0.02(-0.13%) |
May 13, 2015 | 15.42 | 15.49 | 15.16 | 15.16 | 1,580,007 | -0.07(-0.46%) |
May 12, 2015 | 15.09 | 15.40 | 15.07 | 15.23 | 342,908 | +0.17(+1.13%) |
May 11, 2015 | 15.05 | 15.09 | 14.88 | 15.06 | 222,330 | +0.05(+0.33%) |
May 08, 2015 | 14.98 | 15.05 | 14.76 | 15.01 | 533,368 | +0.11(+0.74%) |
May 07, 2015 | 15.34 | 15.34 | 14.89 | 14.90 | 418,557 | -0.40(-2.61%) |
May 06, 2015 | 15.60 | 15.70 | 15.29 | 15.30 | 647,308 | -0.01(-0.07%) |
May 05, 2015 | 15.41 | 15.50 | 15.31 | 15.31 | 255,114 | +0.10(+0.66%) |
May 04, 2015 | 15.14 | 15.21 | 15.06 | 15.21 | 202,798 | -0.02(-0.13%) |
May 01, 2015 | 15.13 | 15.23 | 15.06 | 15.23 | 207,037 | +0.05(+0.33%) |
Apr 30, 2015 | 15.04 | 15.23 | 14.98 | 15.18 | 547,448 | +0.16(+1.07%) |
Apr 29, 2015 | 14.92 | 15.20 | 14.92 | 15.02 | 692,043 | +0.14(+0.94%) |
Apr 28, 2015 | 14.93 | 15.04 | 14.86 | 14.88 | 288,998 | -0.01(-0.07%) |
Apr 27, 2015 | 15.05 | 15.09 | 14.87 | 14.89 | 381,145 | -0.09(-0.60%) |
Apr 24, 2015 | 14.92 | 15.04 | 14.90 | 14.98 | 438,931 | +0.05(+0.33%) |
Apr 23, 2015 | 14.81 | 15.12 | 14.80 | 14.93 | 657,847 | +0.19(+1.29%) |
Apr 22, 2015 | 14.72 | 14.83 | 14.62 | 14.74 | 178,283 | +0.09(+0.61%) |
Apr 21, 2015 | 14.82 | 14.89 | 14.60 | 14.65 | 296,536 | -0.18(-1.21%) |
Apr 20, 2015 | 14.68 | 14.92 | 14.68 | 14.83 | 1,941,093 | +0.10(+0.68%) |
Apr 17, 2015 | 14.73 | 14.88 | 14.60 | 14.73 | 345,056 | -0.06(-0.41%) |
Apr 16, 2015 | 14.65 | 14.95 | 14.55 | 14.79 | 1,370,877 | +0.18(+1.23%) |
Apr 15, 2015 | 14.28 | 14.74 | 14.24 | 14.61 | 1,668,083 | +0.46(+3.25%) |
Apr 14, 2015 | 14.22 | 14.31 | 14.15 | 14.15 | 373,111 | +0.04(+0.28%) |
Apr 13, 2015 | 14.18 | 14.20 | 13.98 | 14.11 | 131,848 | +0.12(+0.86%) |
Apr 10, 2015 | 13.98 | 14.06 | 13.94 | 13.99 | 166,436 | +0.17(+1.23%) |
Apr 09, 2015 | 13.87 | 14.05 | 13.79 | 13.82 | 143,935 | +0.07(+0.51%) |
Apr 08, 2015 | 14.04 | 14.05 | 13.63 | 13.75 | 378,645 | -0.37(-2.62%) |
Apr 07, 2015 | 13.97 | 14.26 | 13.91 | 14.12 | 343,562 | +0.07(+0.50%) |
Apr 06, 2015 | 13.81 | 14.13 | 13.72 | 14.05 | 275,254 | +0.42(+3.08%) |
Apr 02, 2015 | 13.60 | 13.63 | 13.63 | 13.63 | 241,700 | -0.17(-1.23%) |