Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.10 | 13.35 | 12.53 | 12.65 | 361,977 | -0.55(-4.17%) |
Jun 29, 2015 | 14.15 | 14.28 | 13.17 | 13.20 | 305,044 | -1.08(-7.56%) |
Jun 26, 2015 | 14.30 | 14.63 | 14.05 | 14.28 | 883,374 | -0.02(-0.14%) |
Jun 25, 2015 | 14.61 | 14.61 | 14.03 | 14.30 | 193,397 | -0.31(-2.12%) |
Jun 24, 2015 | 14.89 | 14.91 | 14.50 | 14.61 | 176,869 | -0.26(-1.75%) |
Jun 23, 2015 | 14.82 | 14.92 | 14.54 | 14.87 | 128,434 | +0.10(+0.68%) |
Jun 22, 2015 | 14.94 | 14.99 | 14.66 | 14.77 | 170,886 | -0.03(-0.20%) |
Jun 19, 2015 | 14.46 | 14.87 | 14.34 | 14.80 | 464,821 | +0.34(+2.35%) |
Jun 18, 2015 | 14.02 | 14.50 | 14.01 | 14.46 | 185,847 | +0.50(+3.58%) |
Jun 17, 2015 | 13.77 | 14.21 | 13.77 | 13.96 | 236,078 | +0.20(+1.45%) |
Jun 16, 2015 | 13.56 | 13.85 | 13.37 | 13.76 | 451,996 | +0.16(+1.18%) |
Jun 15, 2015 | 13.43 | 13.68 | 13.04 | 13.60 | 205,660 | +0.00(+0.00%) |
Jun 12, 2015 | 13.69 | 13.69 | 13.48 | 13.60 | 150,866 | -0.10(-0.73%) |
Jun 11, 2015 | 13.68 | 13.70 | 13.55 | 13.70 | 154,800 | +0.02(+0.15%) |
Jun 10, 2015 | 13.80 | 13.81 | 13.63 | 13.68 | 275,583 | -0.08(-0.58%) |
Jun 09, 2015 | 13.69 | 14.03 | 13.47 | 13.76 | 308,568 | +0.10(+0.73%) |
Jun 08, 2015 | 13.77 | 13.77 | 13.49 | 13.66 | 172,032 | -0.18(-1.30%) |
Jun 05, 2015 | 13.63 | 13.86 | 13.40 | 13.84 | 126,251 | +0.18(+1.32%) |
Jun 04, 2015 | 13.81 | 13.91 | 13.55 | 13.66 | 121,491 | -0.24(-1.73%) |
Jun 03, 2015 | 13.87 | 14.05 | 13.77 | 13.90 | 184,329 | +0.06(+0.43%) |
Jun 02, 2015 | 13.83 | 14.03 | 13.68 | 13.84 | 208,954 | -0.07(-0.50%) |
Jun 01, 2015 | 13.87 | 14.04 | 13.40 | 13.91 | 278,165 | +0.22(+1.61%) |
May 29, 2015 | 13.91 | 14.00 | 13.66 | 13.69 | 240,650 | -0.25(-1.79%) |
May 28, 2015 | 13.91 | 14.07 | 13.66 | 13.94 | 207,464 | -0.03(-0.21%) |
May 27, 2015 | 13.84 | 14.06 | 13.48 | 13.97 | 287,088 | +0.11(+0.79%) |
May 26, 2015 | 14.02 | 14.17 | 13.61 | 13.86 | 271,975 | -0.19(-1.35%) |
May 22, 2015 | 14.19 | 14.05 | 14.05 | 14.05 | 127,900 | -0.17(-1.20%) |
May 21, 2015 | 14.30 | 14.36 | 14.00 | 14.22 | 192,088 | -0.13(-0.91%) |
May 20, 2015 | 14.05 | 14.42 | 14.04 | 14.35 | 167,378 | +0.35(+2.50%) |
May 19, 2015 | 14.13 | 14.17 | 13.81 | 14.00 | 165,127 | -0.16(-1.13%) |
May 18, 2015 | 14.13 | 14.22 | 13.83 | 14.16 | 283,724 | -0.02(-0.14%) |
May 15, 2015 | 14.17 | 14.34 | 13.95 | 14.18 | 142,588 | -0.04(-0.28%) |
May 14, 2015 | 14.31 | 14.43 | 13.88 | 14.22 | 263,611 | -0.02(-0.14%) |
May 13, 2015 | 13.96 | 14.28 | 13.82 | 14.24 | 211,040 | +0.38(+2.74%) |
May 12, 2015 | 14.56 | 14.67 | 13.76 | 13.86 | 376,764 | -0.75(-5.13%) |
May 11, 2015 | 14.17 | 15.00 | 14.10 | 14.61 | 215,133 | +0.45(+3.18%) |
May 08, 2015 | 14.57 | 14.70 | 14.13 | 14.16 | 214,912 | -0.24(-1.67%) |
May 07, 2015 | 14.05 | 14.46 | 13.70 | 14.40 | 296,946 | +0.30(+2.13%) |
May 06, 2015 | 14.82 | 14.89 | 13.90 | 14.10 | 359,531 | -0.66(-4.47%) |
May 05, 2015 | 16.07 | 16.34 | 14.47 | 14.76 | 539,543 | -1.24(-7.75%) |
May 04, 2015 | 16.30 | 16.58 | 15.88 | 16.00 | 277,776 | -0.32(-1.96%) |
May 01, 2015 | 16.14 | 16.45 | 15.75 | 16.32 | 241,424 | +0.15(+0.93%) |
Apr 30, 2015 | 17.25 | 17.25 | 16.09 | 16.17 | 328,900 | -1.10(-6.37%) |
Apr 29, 2015 | 17.39 | 17.63 | 16.97 | 17.27 | 400,402 | -0.17(-0.97%) |
Apr 28, 2015 | 16.04 | 17.47 | 15.52 | 17.44 | 541,657 | +1.81(+11.58%) |
Apr 27, 2015 | 15.50 | 15.78 | 15.27 | 15.63 | 277,706 | +0.12(+0.77%) |
Apr 24, 2015 | 16.15 | 16.15 | 15.21 | 15.51 | 354,130 | -0.76(-4.67%) |
Apr 23, 2015 | 15.74 | 16.32 | 15.70 | 16.27 | 170,275 | +0.51(+3.24%) |
Apr 22, 2015 | 16.13 | 16.18 | 15.64 | 15.76 | 134,791 | -0.39(-2.41%) |
Apr 21, 2015 | 16.36 | 16.36 | 15.97 | 16.15 | 199,236 | -0.18(-1.10%) |
Apr 20, 2015 | 15.71 | 16.34 | 15.58 | 16.33 | 184,270 | +0.66(+4.21%) |
Apr 17, 2015 | 15.94 | 16.00 | 15.48 | 15.67 | 184,643 | -0.44(-2.73%) |
Apr 16, 2015 | 16.20 | 16.29 | 16.00 | 16.11 | 230,034 | -0.17(-1.04%) |
Apr 15, 2015 | 16.05 | 16.31 | 15.79 | 16.28 | 196,530 | +0.24(+1.50%) |
Apr 14, 2015 | 16.90 | 16.90 | 15.79 | 16.04 | 247,688 | -0.84(-4.98%) |
Apr 13, 2015 | 16.87 | 17.01 | 16.79 | 16.88 | 134,627 | +0.04(+0.24%) |
Apr 10, 2015 | 16.96 | 16.96 | 16.73 | 16.84 | 94,781 | -0.05(-0.30%) |
Apr 09, 2015 | 16.87 | 17.12 | 16.58 | 16.89 | 87,810 | +0.03(+0.18%) |
Apr 08, 2015 | 16.97 | 17.09 | 16.60 | 16.86 | 129,660 | -0.04(-0.24%) |
Apr 07, 2015 | 17.01 | 17.26 | 16.83 | 16.90 | 132,189 | -0.07(-0.41%) |
Apr 06, 2015 | 16.61 | 17.02 | 16.61 | 16.97 | 206,817 | +0.28(+1.68%) |
Apr 02, 2015 | 15.85 | 16.69 | 16.69 | 16.69 | 207,300 | +0.84(+5.30%) |