Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.33 | 14.33 | 13.98 | 13.98 | 52,885 | -0.29(-2.01%) |
Jun 29, 2015 | 14.16 | 14.52 | 14.07 | 14.26 | 89,584 | -0.13(-0.90%) |
Jun 26, 2015 | 14.30 | 14.69 | 14.15 | 14.39 | 667,126 | +0.18(+1.30%) |
Jun 25, 2015 | 14.26 | 14.41 | 14.05 | 14.21 | 44,212 | +0.03(+0.20%) |
Jun 24, 2015 | 14.38 | 14.50 | 13.91 | 14.18 | 70,805 | -0.31(-2.11%) |
Jun 23, 2015 | 14.28 | 14.50 | 14.07 | 14.49 | 46,470 | +0.25(+1.75%) |
Jun 22, 2015 | 14.01 | 14.34 | 13.87 | 14.24 | 36,571 | +0.29(+2.05%) |
Jun 19, 2015 | 14.28 | 14.28 | 13.87 | 13.95 | 55,888 | -0.26(-1.82%) |
Jun 18, 2015 | 14.59 | 14.59 | 14.06 | 14.21 | 48,699 | -0.27(-1.85%) |
Jun 17, 2015 | 14.38 | 14.61 | 14.38 | 14.48 | 26,932 | -0.05(-0.32%) |
Jun 16, 2015 | 13.57 | 14.54 | 13.57 | 14.52 | 65,374 | +0.82(+6.01%) |
Jun 15, 2015 | 13.85 | 13.90 | 13.41 | 13.70 | 53,704 | -0.19(-1.40%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.87 | 13.89 | 39,518 | -0.32(-2.28%) |
Jun 11, 2015 | 14.01 | 14.25 | 13.96 | 14.22 | 26,038 | +0.31(+2.19%) |
Jun 10, 2015 | 13.94 | 14.29 | 13.89 | 13.91 | 31,269 | +0.01(+0.07%) |
Jun 09, 2015 | 14.16 | 14.16 | 13.87 | 13.90 | 28,455 | -0.12(-0.86%) |
Jun 08, 2015 | 14.53 | 14.71 | 13.98 | 14.02 | 34,224 | -0.44(-3.07%) |
Jun 05, 2015 | 14.42 | 14.53 | 14.25 | 14.47 | 38,534 | +0.14(+0.97%) |
Jun 04, 2015 | 14.99 | 14.99 | 14.26 | 14.33 | 35,591 | -0.62(-4.14%) |
Jun 03, 2015 | 15.42 | 15.50 | 14.86 | 14.95 | 36,606 | -0.38(-2.47%) |
Jun 02, 2015 | 15.21 | 15.48 | 15.11 | 15.33 | 26,179 | +0.13(+0.85%) |
Jun 01, 2015 | 15.72 | 15.72 | 15.07 | 15.20 | 67,528 | -0.06(-0.36%) |
May 29, 2015 | 15.04 | 15.31 | 14.97 | 15.25 | 97,886 | +0.24(+1.60%) |
May 28, 2015 | 14.82 | 15.07 | 14.57 | 15.01 | 52,331 | +0.20(+1.37%) |
May 27, 2015 | 14.34 | 14.84 | 14.26 | 14.81 | 53,168 | +0.42(+2.89%) |
May 26, 2015 | 14.71 | 14.71 | 14.18 | 14.39 | 45,112 | -0.13(-0.89%) |
May 22, 2015 | 14.69 | 14.52 | 14.52 | 14.52 | 32,018 | -0.14(-0.95%) |
May 21, 2015 | 14.78 | 14.80 | 14.62 | 14.66 | 17,263 | -0.09(-0.63%) |
May 20, 2015 | 14.75 | 14.88 | 14.65 | 14.75 | 34,705 | +0.04(+0.25%) |
May 19, 2015 | 15.00 | 15.02 | 14.53 | 14.72 | 46,000 | -0.30(-1.97%) |
May 18, 2015 | 15.42 | 15.42 | 15.00 | 15.01 | 26,998 | -0.25(-1.64%) |
May 15, 2015 | 15.75 | 15.79 | 15.20 | 15.26 | 23,008 | -0.43(-2.71%) |
May 14, 2015 | 15.76 | 15.85 | 15.52 | 15.69 | 37,481 | +0.28(+1.80%) |
May 13, 2015 | 15.35 | 15.50 | 15.03 | 15.41 | 34,000 | +0.15(+0.97%) |
May 12, 2015 | 15.03 | 15.58 | 14.76 | 15.26 | 60,177 | +0.13(+0.86%) |
May 11, 2015 | 15.07 | 15.29 | 15.03 | 15.13 | 59,557 | +0.07(+0.49%) |
May 08, 2015 | 15.29 | 15.53 | 15.03 | 15.06 | 36,591 | -0.16(-1.03%) |
May 07, 2015 | 14.93 | 15.25 | 14.90 | 15.22 | 33,463 | +0.23(+1.54%) |
May 06, 2015 | 14.66 | 14.99 | 14.53 | 14.99 | 42,360 | +0.45(+3.12%) |
May 05, 2015 | 14.87 | 15.03 | 14.53 | 14.53 | 31,513 | -0.28(-1.87%) |
May 04, 2015 | 14.81 | 15.10 | 14.81 | 14.81 | 23,101 | +0.05(+0.31%) |
May 01, 2015 | 14.80 | 15.02 | 14.75 | 14.76 | 22,783 | -0.02(-0.13%) |
Apr 30, 2015 | 15.33 | 15.33 | 14.78 | 14.78 | 33,851 | -0.55(-3.56%) |
Apr 29, 2015 | 15.32 | 15.53 | 15.16 | 15.33 | 20,342 | -0.06(-0.36%) |
Apr 28, 2015 | 15.23 | 15.46 | 15.21 | 15.38 | 24,356 | +0.38(+2.53%) |
Apr 27, 2015 | 15.40 | 15.58 | 14.97 | 15.00 | 37,703 | -0.40(-2.58%) |
Apr 24, 2015 | 15.25 | 15.51 | 15.25 | 15.40 | 23,575 | +0.18(+1.15%) |
Apr 23, 2015 | 15.22 | 15.25 | 15.04 | 15.23 | 30,367 | +0.03(+0.18%) |
Apr 22, 2015 | 15.34 | 15.43 | 15.20 | 15.20 | 19,037 | -0.14(-0.90%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.33 | 15.34 | 21,849 | -0.26(-1.66%) |
Apr 20, 2015 | 15.48 | 15.75 | 15.43 | 15.60 | 28,734 | +0.30(+1.93%) |
Apr 17, 2015 | 15.73 | 15.74 | 15.30 | 15.30 | 28,987 | -0.58(-3.67%) |
Apr 16, 2015 | 15.81 | 16.06 | 15.77 | 15.88 | 11,538 | +0.01(+0.06%) |
Apr 15, 2015 | 15.72 | 16.09 | 15.51 | 15.87 | 26,039 | +0.18(+1.12%) |
Apr 14, 2015 | 15.49 | 15.72 | 15.49 | 15.70 | 12,861 | +0.20(+1.31%) |
Apr 13, 2015 | 15.58 | 15.74 | 15.48 | 15.49 | 27,223 | -0.06(-0.36%) |
Apr 10, 2015 | 15.70 | 15.74 | 15.55 | 15.55 | 15,554 | -0.04(-0.23%) |
Apr 09, 2015 | 15.71 | 15.73 | 15.55 | 15.59 | 11,098 | -0.06(-0.41%) |
Apr 08, 2015 | 15.96 | 16.11 | 15.64 | 15.65 | 19,842 | -0.35(-2.17%) |
Apr 07, 2015 | 16.00 | 16.02 | 15.92 | 16.00 | 8,782 | +0.10(+0.63%) |
Apr 06, 2015 | 15.86 | 15.96 | 15.82 | 15.90 | 12,322 | -0.07(-0.46%) |
Apr 02, 2015 | 15.72 | 15.97 | 15.97 | 15.97 | 20,663 | +0.37(+2.34%) |