Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.13 | 16.21 | 16.04 | 16.16 | 420,043 | +0.07(+0.44%) |
Jun 29, 2015 | 16.32 | 16.36 | 16.01 | 16.09 | 646,866 | -0.33(-1.99%) |
Jun 26, 2015 | 16.35 | 16.48 | 16.32 | 16.42 | 556,551 | +0.10(+0.62%) |
Jun 25, 2015 | 16.34 | 16.34 | 16.18 | 16.32 | 379,171 | +0.03(+0.15%) |
Jun 24, 2015 | 16.12 | 16.31 | 16.08 | 16.29 | 561,779 | +0.17(+1.06%) |
Jun 23, 2015 | 16.08 | 16.23 | 16.05 | 16.12 | 679,117 | +0.10(+0.63%) |
Jun 22, 2015 | 15.93 | 16.07 | 15.87 | 16.02 | 629,255 | +0.22(+1.37%) |
Jun 19, 2015 | 15.90 | 15.91 | 15.81 | 15.81 | 316,291 | -0.10(-0.63%) |
Jun 18, 2015 | 15.93 | 15.99 | 15.87 | 15.91 | 508,858 | +0.03(+0.19%) |
Jun 17, 2015 | 15.88 | 15.92 | 15.84 | 15.88 | 281,233 | +0.05(+0.32%) |
Jun 16, 2015 | 15.85 | 15.89 | 15.77 | 15.83 | 326,916 | +0.03(+0.18%) |
Jun 15, 2015 | 15.76 | 15.81 | 15.64 | 15.80 | 399,579 | -0.01(-0.06%) |
Jun 12, 2015 | 15.74 | 15.83 | 15.68 | 15.81 | 405,307 | +0.07(+0.48%) |
Jun 11, 2015 | 15.61 | 15.73 | 15.61 | 15.73 | 366,992 | +0.13(+0.83%) |
Jun 10, 2015 | 15.58 | 15.66 | 15.52 | 15.60 | 390,020 | +0.07(+0.45%) |
Jun 09, 2015 | 15.52 | 15.58 | 15.48 | 15.53 | 227,014 | +0.01(+0.03%) |
Jun 08, 2015 | 15.63 | 15.65 | 15.53 | 15.53 | 238,572 | -0.10(-0.67%) |
Jun 05, 2015 | 15.50 | 15.63 | 15.50 | 15.63 | 300,802 | +0.14(+0.93%) |
Jun 04, 2015 | 15.61 | 15.62 | 15.48 | 15.49 | 317,692 | -0.13(-0.83%) |
Jun 03, 2015 | 15.53 | 15.62 | 15.53 | 15.62 | 371,859 | +0.09(+0.58%) |
Jun 02, 2015 | 15.43 | 15.55 | 15.40 | 15.53 | 323,576 | +0.11(+0.74%) |
Jun 01, 2015 | 15.44 | 15.47 | 15.36 | 15.41 | 307,695 | -0.00(-0.03%) |
May 29, 2015 | 15.37 | 15.43 | 15.31 | 15.42 | 262,930 | +0.04(+0.26%) |
May 28, 2015 | 15.32 | 15.39 | 15.28 | 15.38 | 285,354 | +0.05(+0.36%) |
May 27, 2015 | 15.31 | 15.38 | 15.29 | 15.32 | 366,263 | -0.01(-0.06%) |
May 26, 2015 | 15.39 | 15.46 | 15.29 | 15.33 | 293,172 | -0.10(-0.65%) |
May 22, 2015 | 15.46 | 15.43 | 15.43 | 15.43 | 407,831 | -0.04(-0.26%) |
May 21, 2015 | 15.45 | 15.50 | 15.44 | 15.47 | 316,471 | +0.01(+0.06%) |
May 20, 2015 | 15.49 | 15.54 | 15.45 | 15.46 | 517,774 | -0.05(-0.35%) |
May 19, 2015 | 15.42 | 15.52 | 15.33 | 15.52 | 388,489 | +0.11(+0.75%) |
May 18, 2015 | 15.36 | 15.48 | 15.35 | 15.40 | 356,907 | +0.00(+0.02%) |
May 15, 2015 | 15.28 | 15.40 | 15.21 | 15.40 | 551,120 | +0.12(+0.81%) |
May 14, 2015 | 15.35 | 15.35 | 15.23 | 15.28 | 321,677 | -0.02(-0.16%) |
May 13, 2015 | 15.27 | 15.34 | 15.20 | 15.30 | 253,493 | +0.07(+0.49%) |
May 12, 2015 | 15.29 | 15.30 | 15.17 | 15.23 | 398,794 | -0.06(-0.42%) |
May 11, 2015 | 15.19 | 15.30 | 15.19 | 15.29 | 393,798 | +0.03(+0.20%) |
May 08, 2015 | 15.31 | 15.42 | 15.05 | 15.26 | 673,276 | +0.13(+0.85%) |
May 07, 2015 | 15.17 | 15.20 | 15.07 | 15.13 | 442,945 | -0.08(-0.52%) |
May 06, 2015 | 15.54 | 15.54 | 15.17 | 15.21 | 341,724 | -0.21(-1.38%) |
May 05, 2015 | 15.63 | 15.64 | 15.33 | 15.43 | 452,379 | -0.22(-1.40%) |
May 04, 2015 | 15.59 | 15.64 | 15.55 | 15.64 | 269,101 | +0.03(+0.19%) |
May 01, 2015 | 15.59 | 15.64 | 15.50 | 15.61 | 241,492 | +0.05(+0.35%) |
Apr 30, 2015 | 15.62 | 15.63 | 15.51 | 15.56 | 355,711 | -0.08(-0.54%) |
Apr 29, 2015 | 15.61 | 15.68 | 15.59 | 15.64 | 249,627 | -0.02(-0.13%) |
Apr 28, 2015 | 15.57 | 15.66 | 15.51 | 15.66 | 177,850 | +0.09(+0.61%) |
Apr 27, 2015 | 15.63 | 15.69 | 15.54 | 15.57 | 312,073 | -0.02(-0.13%) |
Apr 24, 2015 | 15.55 | 15.63 | 15.52 | 15.59 | 296,364 | +0.04(+0.29%) |
Apr 23, 2015 | 15.38 | 15.57 | 15.37 | 15.55 | 432,934 | +0.20(+1.29%) |
Apr 22, 2015 | 15.32 | 15.37 | 15.15 | 15.35 | 422,724 | +0.03(+0.19%) |
Apr 21, 2015 | 15.54 | 15.54 | 15.24 | 15.32 | 477,960 | -0.14(-0.93%) |
Apr 20, 2015 | 15.46 | 15.53 | 15.44 | 15.46 | 199,097 | +0.04(+0.26%) |
Apr 17, 2015 | 15.54 | 15.55 | 15.36 | 15.42 | 269,566 | -0.12(-0.75%) |
Apr 16, 2015 | 15.46 | 15.55 | 15.39 | 15.54 | 334,054 | +0.06(+0.41%) |
Apr 15, 2015 | 15.43 | 15.48 | 15.37 | 15.47 | 256,442 | +0.04(+0.26%) |
Apr 14, 2015 | 15.38 | 15.43 | 15.32 | 15.43 | 301,547 | +0.06(+0.39%) |
Apr 13, 2015 | 15.43 | 15.46 | 15.35 | 15.37 | 224,864 | -0.06(-0.42%) |
Apr 10, 2015 | 15.41 | 15.45 | 15.40 | 15.44 | 255,435 | +0.02(+0.13%) |
Apr 09, 2015 | 15.22 | 15.43 | 15.21 | 15.42 | 330,220 | +0.17(+1.13%) |
Apr 08, 2015 | 15.28 | 15.31 | 15.19 | 15.25 | 230,847 | -0.04(-0.26%) |
Apr 07, 2015 | 15.38 | 15.43 | 15.24 | 15.29 | 381,223 | -0.13(-0.83%) |
Apr 06, 2015 | 15.24 | 15.43 | 15.21 | 15.41 | 303,327 | +0.16(+1.04%) |
Apr 02, 2015 | 15.22 | 15.26 | 15.26 | 15.26 | 159,145 | +0.03(+0.23%) |