Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.19 | 15.19 | 14.95 | 15.04 | 39,913 | -0.26(-1.70%) |
Jun 29, 2015 | 15.36 | 15.43 | 15.27 | 15.30 | 406,028 | -0.47(-2.98%) |
Jun 26, 2015 | 15.83 | 15.83 | 15.55 | 15.77 | 179,955 | +0.14(+0.90%) |
Jun 25, 2015 | 15.56 | 15.65 | 15.46 | 15.63 | 285,345 | -0.12(-0.76%) |
Jun 24, 2015 | 15.80 | 15.80 | 15.69 | 15.75 | 267,468 | +0.00(+0.00%) |
Jun 23, 2015 | 15.75 | 15.79 | 15.67 | 15.75 | 214,728 | +0.33(+2.14%) |
Jun 22, 2015 | 15.31 | 15.50 | 15.31 | 15.42 | 612,555 | +0.21(+1.41%) |
Jun 19, 2015 | 15.18 | 15.28 | 15.15 | 15.21 | 72,308 | -0.04(-0.25%) |
Jun 18, 2015 | 15.21 | 15.50 | 15.20 | 15.24 | 45,130 | -0.24(-1.53%) |
Jun 17, 2015 | 15.46 | 15.49 | 15.34 | 15.48 | 58,608 | +0.23(+1.51%) |
Jun 16, 2015 | 15.08 | 15.25 | 15.08 | 15.25 | 16,632 | +0.04(+0.26%) |
Jun 15, 2015 | 15.05 | 15.24 | 15.05 | 15.21 | 66,813 | -0.23(-1.49%) |
Jun 12, 2015 | 15.29 | 15.44 | 15.29 | 15.44 | 25,844 | -0.11(-0.73%) |
Jun 11, 2015 | 15.55 | 15.61 | 15.47 | 15.55 | 43,933 | -0.01(-0.04%) |
Jun 10, 2015 | 15.39 | 15.56 | 15.21 | 15.56 | 33,346 | +0.35(+2.30%) |
Jun 09, 2015 | 15.20 | 15.30 | 15.14 | 15.21 | 39,825 | -0.20(-1.30%) |
Jun 08, 2015 | 15.38 | 15.41 | 15.31 | 15.41 | 18,846 | +0.06(+0.39%) |
Jun 05, 2015 | 15.18 | 15.37 | 15.07 | 15.35 | 34,092 | -0.35(-2.23%) |
Jun 04, 2015 | 15.62 | 15.79 | 15.58 | 15.70 | 41,822 | -0.23(-1.44%) |
Jun 03, 2015 | 15.88 | 16.09 | 15.79 | 15.93 | 34,499 | +0.22(+1.40%) |
Jun 02, 2015 | 15.57 | 15.74 | 15.50 | 15.71 | 38,981 | +0.51(+3.36%) |
Jun 01, 2015 | 15.41 | 15.41 | 15.19 | 15.20 | 50,392 | -0.36(-2.31%) |
May 29, 2015 | 15.62 | 15.65 | 15.39 | 15.56 | 29,986 | -0.29(-1.83%) |
May 28, 2015 | 15.78 | 15.85 | 15.64 | 15.85 | 52,604 | +0.19(+1.21%) |
May 27, 2015 | 15.46 | 15.70 | 15.46 | 15.66 | 118,802 | +0.29(+1.85%) |
May 26, 2015 | 15.57 | 15.57 | 15.35 | 15.38 | 48,531 | -0.46(-2.87%) |
May 22, 2015 | 15.83 | 15.83 | 15.83 | 0 | -0.54(-3.30%) | |
May 21, 2015 | 16.24 | 16.39 | 16.23 | 16.37 | 23,898 | +0.10(+0.61%) |
May 20, 2015 | 16.15 | 16.27 | 16.11 | 16.27 | 14,502 | +0.08(+0.49%) |
May 19, 2015 | 16.04 | 16.20 | 16.04 | 16.19 | 42,391 | -0.12(-0.74%) |
May 18, 2015 | 16.23 | 16.31 | 16.20 | 16.31 | 14,191 | +0.01(+0.06%) |
May 15, 2015 | 16.18 | 16.33 | 16.18 | 16.30 | 15,798 | +0.03(+0.18%) |
May 14, 2015 | 16.14 | 16.27 | 16.14 | 16.27 | 35,150 | +0.24(+1.50%) |
May 13, 2015 | 16.02 | 16.16 | 16.02 | 16.03 | 37,080 | +0.19(+1.20%) |
May 12, 2015 | 15.85 | 15.91 | 15.77 | 15.84 | 34,718 | -0.16(-1.00%) |
May 11, 2015 | 15.89 | 16.00 | 15.87 | 16.00 | 24,324 | +0.01(+0.06%) |
May 08, 2015 | 15.96 | 16.03 | 15.82 | 15.99 | 21,400 | +0.19(+1.20%) |
May 07, 2015 | 15.62 | 15.89 | 15.61 | 15.80 | 31,686 | -0.05(-0.32%) |
May 06, 2015 | 15.75 | 16.01 | 15.61 | 15.85 | 62,230 | -0.06(-0.38%) |
May 05, 2015 | 15.67 | 15.91 | 15.56 | 15.91 | 20,993 | -0.19(-1.18%) |
May 04, 2015 | 16.10 | 16.35 | 15.96 | 16.10 | 118,952 | +0.10(+0.63%) |
May 01, 2015 | 15.88 | 16.01 | 15.79 | 16.00 | 71,854 | +0.32(+2.04%) |
Apr 30, 2015 | 15.66 | 15.85 | 15.44 | 15.68 | 124,107 | +0.02(+0.13%) |
Apr 29, 2015 | 15.67 | 15.86 | 15.47 | 15.66 | 94,007 | -0.04(-0.25%) |
Apr 28, 2015 | 15.49 | 15.70 | 15.49 | 15.70 | 15,263 | -1.49(-8.67%) |
Apr 27, 2015 | 16.95 | 17.19 | 14.96 | 17.19 | 8,914 | +1.79(+11.62%) |
Apr 24, 2015 | 14.09 | 16.93 | 14.05 | 15.40 | 6,031 | -1.12(-6.78%) |
Apr 23, 2015 | 13.51 | 16.52 | 13.51 | 16.52 | 23,035 | +1.75(+11.85%) |
Apr 22, 2015 | 12.97 | 15.96 | 12.97 | 14.77 | 27,569 | +0.00(+0.00%) |
Apr 21, 2015 | 14.41 | 15.85 | 12.96 | 14.77 | 214,580 | -0.73(-4.71%) |
Apr 20, 2015 | 13.05 | 15.91 | 13.05 | 15.50 | 12,207 | +0.86(+5.87%) |
Apr 17, 2015 | 16.43 | 16.43 | 14.42 | 14.64 | 167,524 | -0.15(-1.01%) |
Apr 16, 2015 | 14.74 | 14.79 | 14.74 | 14.79 | 228,590 | -0.01(-0.07%) |
Apr 15, 2015 | 14.66 | 14.86 | 14.64 | 14.80 | 214,637 | +0.24(+1.65%) |