Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.11 | 17.25 | 16.73 | 17.23 | 32,036 | +0.39(+2.32%) |
Jun 29, 2015 | 17.24 | 17.24 | 16.68 | 16.84 | 48,046 | -0.62(-3.55%) |
Jun 26, 2015 | 17.31 | 17.56 | 17.08 | 17.46 | 110,208 | +0.17(+0.98%) |
Jun 25, 2015 | 17.88 | 17.88 | 17.20 | 17.29 | 19,044 | -0.02(-0.12%) |
Jun 24, 2015 | 16.74 | 17.68 | 16.74 | 17.31 | 77,885 | +0.47(+2.79%) |
Jun 23, 2015 | 16.90 | 16.95 | 16.60 | 16.84 | 28,245 | +0.08(+0.48%) |
Jun 22, 2015 | 16.88 | 17.76 | 16.70 | 16.76 | 65,230 | -0.01(-0.06%) |
Jun 19, 2015 | 16.26 | 16.83 | 16.15 | 16.77 | 138,803 | +0.45(+2.76%) |
Jun 18, 2015 | 15.98 | 16.58 | 15.98 | 16.32 | 51,863 | +0.34(+2.13%) |
Jun 17, 2015 | 16.00 | 16.00 | 15.58 | 15.98 | 78,030 | +0.01(+0.06%) |
Jun 16, 2015 | 15.71 | 16.00 | 15.64 | 15.97 | 68,494 | +0.11(+0.69%) |
Jun 15, 2015 | 15.77 | 16.00 | 15.76 | 15.86 | 34,042 | -0.05(-0.31%) |
Jun 12, 2015 | 15.51 | 15.98 | 15.38 | 15.91 | 38,303 | +0.29(+1.86%) |
Jun 11, 2015 | 15.54 | 15.70 | 15.38 | 15.62 | 48,847 | +0.15(+0.97%) |
Jun 10, 2015 | 15.32 | 15.70 | 15.31 | 15.47 | 61,872 | +0.22(+1.44%) |
Jun 09, 2015 | 15.30 | 15.34 | 14.97 | 15.25 | 20,318 | -0.01(-0.07%) |
Jun 08, 2015 | 15.43 | 15.45 | 15.23 | 15.26 | 27,575 | -0.21(-1.36%) |
Jun 05, 2015 | 15.30 | 15.61 | 15.26 | 15.47 | 49,443 | +0.12(+0.78%) |
Jun 04, 2015 | 15.50 | 15.62 | 15.26 | 15.35 | 38,760 | -0.29(-1.85%) |
Jun 03, 2015 | 15.76 | 15.86 | 15.43 | 15.64 | 163,821 | +0.05(+0.32%) |
Jun 02, 2015 | 15.33 | 15.66 | 15.27 | 15.59 | 28,010 | +0.07(+0.45%) |
Jun 01, 2015 | 15.49 | 15.82 | 15.46 | 15.52 | 54,098 | -0.14(-0.89%) |
May 29, 2015 | 15.51 | 15.78 | 15.41 | 15.66 | 53,831 | +0.14(+0.90%) |
May 28, 2015 | 15.32 | 15.68 | 15.25 | 15.52 | 99,144 | +0.12(+0.78%) |
May 27, 2015 | 15.34 | 15.43 | 15.08 | 15.40 | 79,726 | +0.15(+0.98%) |
May 26, 2015 | 15.32 | 15.37 | 15.15 | 15.25 | 40,738 | -0.05(-0.33%) |
May 22, 2015 | 15.15 | 15.30 | 15.30 | 15.30 | 70,400 | +0.14(+0.92%) |
May 21, 2015 | 15.22 | 15.36 | 15.07 | 15.16 | 100,123 | -0.12(-0.79%) |
May 20, 2015 | 15.22 | 15.30 | 15.00 | 15.28 | 35,537 | +0.04(+0.26%) |
May 19, 2015 | 15.35 | 15.42 | 15.05 | 15.24 | 52,395 | -0.06(-0.39%) |
May 18, 2015 | 15.10 | 15.52 | 15.10 | 15.30 | 80,034 | +0.15(+0.99%) |
May 15, 2015 | 15.29 | 15.31 | 15.10 | 15.15 | 39,668 | -0.11(-0.72%) |
May 14, 2015 | 15.30 | 15.30 | 14.98 | 15.26 | 30,061 | +0.10(+0.66%) |
May 13, 2015 | 15.27 | 15.34 | 15.12 | 15.16 | 23,747 | +0.02(+0.13%) |
May 12, 2015 | 15.33 | 15.33 | 14.80 | 15.14 | 24,550 | -0.31(-2.01%) |
May 11, 2015 | 15.39 | 15.55 | 15.11 | 15.45 | 112,980 | +0.20(+1.31%) |
May 08, 2015 | 15.10 | 16.00 | 15.00 | 15.25 | 181,626 | +0.97(+6.79%) |
May 07, 2015 | 14.14 | 14.40 | 14.14 | 14.28 | 11,053 | +0.08(+0.56%) |
May 06, 2015 | 14.33 | 14.33 | 14.03 | 14.20 | 24,509 | -0.16(-1.11%) |
May 05, 2015 | 14.84 | 14.86 | 14.32 | 14.36 | 11,938 | -0.60(-4.01%) |
May 04, 2015 | 15.00 | 15.06 | 14.67 | 14.96 | 42,989 | +0.03(+0.20%) |
May 01, 2015 | 14.83 | 15.05 | 14.69 | 14.93 | 24,502 | +0.09(+0.61%) |
Apr 30, 2015 | 14.86 | 14.97 | 14.17 | 14.84 | 59,866 | -0.06(-0.40%) |
Apr 29, 2015 | 15.21 | 15.21 | 14.87 | 14.90 | 20,089 | -0.30(-1.97%) |
Apr 28, 2015 | 15.02 | 15.29 | 15.02 | 15.20 | 12,890 | +0.14(+0.93%) |
Apr 27, 2015 | 15.50 | 15.76 | 14.98 | 15.06 | 35,251 | -0.51(-3.28%) |
Apr 24, 2015 | 15.28 | 15.72 | 15.03 | 15.57 | 41,095 | +0.14(+0.91%) |
Apr 23, 2015 | 15.60 | 15.70 | 15.21 | 15.43 | 20,379 | -0.11(-0.71%) |
Apr 22, 2015 | 15.61 | 15.68 | 15.01 | 15.54 | 46,202 | -0.15(-0.96%) |
Apr 21, 2015 | 15.70 | 15.82 | 15.60 | 15.69 | 11,312 | -0.18(-1.13%) |
Apr 20, 2015 | 16.00 | 16.00 | 15.71 | 15.87 | 12,758 | +0.04(+0.25%) |
Apr 17, 2015 | 16.15 | 16.15 | 15.61 | 15.83 | 31,357 | -0.45(-2.76%) |
Apr 16, 2015 | 16.53 | 16.53 | 15.89 | 16.28 | 53,619 | -0.27(-1.63%) |
Apr 15, 2015 | 16.55 | 17.07 | 16.50 | 16.55 | 85,162 | -0.04(-0.24%) |
Apr 14, 2015 | 16.49 | 16.73 | 16.11 | 16.59 | 83,866 | +0.02(+0.12%) |
Apr 13, 2015 | 16.07 | 16.63 | 15.90 | 16.57 | 48,837 | +0.53(+3.30%) |
Apr 10, 2015 | 16.76 | 16.76 | 15.92 | 16.04 | 130,335 | -0.61(-3.66%) |
Apr 09, 2015 | 16.82 | 16.83 | 16.34 | 16.65 | 31,379 | -0.07(-0.42%) |
Apr 08, 2015 | 16.64 | 16.87 | 16.64 | 16.72 | 19,498 | +0.09(+0.54%) |
Apr 07, 2015 | 16.84 | 16.87 | 16.60 | 16.63 | 56,750 | -0.08(-0.48%) |
Apr 06, 2015 | 16.65 | 16.87 | 16.65 | 16.71 | 73,657 | +0.06(+0.36%) |
Apr 02, 2015 | 16.36 | 16.65 | 16.65 | 16.65 | 182,200 | +0.14(+0.85%) |