Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.87 | 15.87 | 15.63 | 15.63 | 4,169 | +0.10(+0.66%) |
Jun 29, 2015 | 15.55 | 15.77 | 15.53 | 15.53 | 3,690 | +0.10(+0.63%) |
Jun 26, 2015 | 15.86 | 15.86 | 15.43 | 15.43 | 5,714 | -0.34(-2.13%) |
Jun 25, 2015 | 15.89 | 15.97 | 15.72 | 15.77 | 8,673 | -0.36(-2.24%) |
Jun 24, 2015 | 16.11 | 16.21 | 15.78 | 16.13 | 15,581 | -0.14(-0.87%) |
Jun 23, 2015 | 16.33 | 16.33 | 16.20 | 16.27 | 3,793 | +0.03(+0.16%) |
Jun 22, 2015 | 16.26 | 17.03 | 16.11 | 16.24 | 5,600 | +0.26(+1.61%) |
Jun 19, 2015 | 17.38 | 17.38 | 15.98 | 15.98 | 41,234 | -0.78(-4.65%) |
Jun 18, 2015 | 17.63 | 17.63 | 16.76 | 16.76 | 10,099 | -0.37(-2.14%) |
Jun 17, 2015 | 17.90 | 17.94 | 16.82 | 17.13 | 23,719 | -0.59(-3.31%) |
Jun 16, 2015 | 16.42 | 17.72 | 16.40 | 17.72 | 8,549 | +1.22(+7.42%) |
Jun 15, 2015 | 16.22 | 16.49 | 16.20 | 16.49 | 6,503 | +0.44(+2.73%) |
Jun 12, 2015 | 16.18 | 16.36 | 16.06 | 16.06 | 3,102 | -0.05(-0.32%) |
Jun 11, 2015 | 16.11 | 16.11 | 16.07 | 16.11 | 2,986 | +0.19(+1.21%) |
Jun 10, 2015 | 15.95 | 15.95 | 15.84 | 15.91 | 4,252 | +0.01(+0.08%) |
Jun 09, 2015 | 16.02 | 16.02 | 15.90 | 15.90 | 765 | +0.12(+0.78%) |
Jun 08, 2015 | 15.39 | 16.11 | 15.22 | 15.78 | 6,543 | +0.62(+4.12%) |
Jun 05, 2015 | 15.15 | 15.53 | 15.15 | 15.15 | 5,792 | -0.07(-0.48%) |
Jun 04, 2015 | 15.17 | 15.37 | 15.17 | 15.23 | 3,805 | -0.17(-1.08%) |
Jun 03, 2015 | 15.17 | 15.46 | 15.17 | 15.39 | 9,244 | +0.21(+1.40%) |
Jun 02, 2015 | 15.24 | 15.40 | 15.18 | 15.18 | 14,821 | -0.06(-0.42%) |
Jun 01, 2015 | 15.24 | 15.43 | 15.24 | 15.24 | 33,060 | +0.00(+0.00%) |
May 28, 2015 | 15.35 | 15.24 | 15.24 | 15.24 | 142 | -0.10(-0.67%) |
May 27, 2015 | 15.66 | 15.67 | 15.22 | 15.35 | 5,036 | -0.28(-1.77%) |
May 26, 2015 | 16.13 | 16.19 | 15.62 | 15.62 | 7,785 | -0.33(-2.06%) |
May 22, 2015 | 15.69 | 15.95 | 15.95 | 15.95 | 2,328 | -0.06(-0.36%) |
May 21, 2015 | 15.74 | 16.30 | 15.66 | 16.01 | 5,913 | +0.35(+2.26%) |
May 20, 2015 | 15.67 | 16.04 | 15.62 | 15.66 | 3,296 | +0.03(+0.16%) |
May 19, 2015 | 15.47 | 15.66 | 15.28 | 15.63 | 16,434 | +0.16(+1.04%) |
May 18, 2015 | 15.30 | 16.49 | 15.24 | 15.47 | 24,769 | +0.26(+1.74%) |
May 15, 2015 | 15.56 | 15.59 | 15.12 | 15.20 | 14,667 | -0.32(-2.08%) |
May 14, 2015 | 15.71 | 15.72 | 15.49 | 15.53 | 58,695 | -0.19(-1.19%) |
May 13, 2015 | 15.67 | 15.71 | 15.67 | 15.71 | 3,133 | -0.01(-0.04%) |
May 12, 2015 | 15.78 | 15.78 | 15.62 | 15.72 | 23,137 | +0.24(+1.54%) |
May 11, 2015 | 16.15 | 16.15 | 15.48 | 15.48 | 32,559 | -0.99(-5.99%) |
May 08, 2015 | 16.00 | 16.48 | 16.00 | 16.47 | 2,353 | +0.54(+3.37%) |
May 07, 2015 | 16.11 | 16.12 | 15.93 | 15.93 | 583 | -0.04(-0.24%) |
May 06, 2015 | 16.08 | 16.21 | 15.93 | 15.97 | 2,983 | -0.37(-2.27%) |
May 05, 2015 | 16.34 | 16.34 | 16.12 | 16.34 | 1,804 | -0.06(-0.35%) |
May 04, 2015 | 16.56 | 16.56 | 15.92 | 16.40 | 6,368 | +0.06(+0.35%) |
May 01, 2015 | 17.10 | 17.10 | 16.31 | 16.34 | 13,469 | -0.22(-1.35%) |
Apr 30, 2015 | 16.87 | 16.87 | 16.56 | 16.56 | 1,691 | -0.51(-3.00%) |
Apr 29, 2015 | 16.93 | 17.08 | 16.12 | 17.08 | 2,922 | -0.06(-0.37%) |
Apr 28, 2015 | 15.80 | 17.14 | 15.80 | 17.14 | 978 | +1.34(+8.50%) |
Apr 27, 2015 | 16.22 | 16.22 | 15.73 | 15.80 | 5,210 | -0.32(-1.98%) |
Apr 24, 2015 | 16.61 | 16.61 | 15.80 | 16.12 | 22,407 | -0.29(-1.75%) |
Apr 23, 2015 | 16.62 | 16.62 | 16.12 | 16.40 | 27,920 | -0.09(-0.54%) |
Apr 22, 2015 | 16.67 | 16.78 | 16.21 | 16.49 | 31,326 | -0.10(-0.58%) |
Apr 21, 2015 | 16.53 | 17.06 | 15.86 | 16.59 | 46,023 | +0.27(+1.65%) |
Apr 20, 2015 | 15.54 | 16.63 | 15.26 | 16.32 | 63,699 | +0.88(+5.67%) |
Apr 17, 2015 | 16.44 | 16.44 | 14.83 | 15.44 | 119,036 | -1.02(-6.21%) |
Apr 16, 2015 | 16.92 | 16.94 | 16.47 | 16.47 | 7,513 | +0.01(+0.08%) |
Apr 15, 2015 | 16.79 | 16.79 | 16.31 | 16.45 | 6,195 | -0.06(-0.35%) |
Apr 14, 2015 | 17.23 | 17.23 | 16.51 | 16.51 | 7,590 | -0.68(-3.96%) |
Apr 13, 2015 | 16.60 | 17.22 | 16.24 | 17.19 | 13,095 | +0.68(+4.13%) |
Apr 10, 2015 | 16.39 | 16.51 | 16.35 | 16.51 | 2,454 | +0.17(+1.02%) |
Apr 09, 2015 | 16.34 | 16.52 | 16.34 | 16.35 | 938 | +0.20(+1.27%) |
Apr 08, 2015 | 16.12 | 16.50 | 16.12 | 16.14 | 4,464 | -0.17(-1.02%) |
Apr 07, 2015 | 16.28 | 16.51 | 16.12 | 16.31 | 12,811 | +0.03(+0.20%) |
Apr 06, 2015 | 16.67 | 16.95 | 16.00 | 16.28 | 45,621 | -0.29(-1.74%) |
Apr 02, 2015 | 16.43 | 16.56 | 16.56 | 16.56 | 67,707 | +0.34(+2.09%) |