Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.96 | 16.05 | 15.92 | 16.05 | 23,304 | +0.37(+2.36%) |
Jun 29, 2015 | 15.81 | 15.81 | 15.68 | 15.68 | 30,875 | -0.42(-2.61%) |
Jun 26, 2015 | 15.99 | 16.10 | 15.99 | 16.10 | 38,358 | -0.13(-0.80%) |
Jun 25, 2015 | 16.43 | 16.43 | 16.19 | 16.23 | 46,867 | -0.18(-1.10%) |
Jun 24, 2015 | 16.42 | 16.43 | 16.32 | 16.41 | 18,700 | -0.01(-0.06%) |
Jun 23, 2015 | 16.39 | 16.44 | 16.39 | 16.42 | 25,531 | +0.09(+0.55%) |
Jun 22, 2015 | 16.30 | 16.33 | 16.24 | 16.33 | 25,356 | +0.35(+2.19%) |
Jun 19, 2015 | 15.91 | 16.02 | 15.91 | 15.98 | 68,517 | +0.07(+0.44%) |
Jun 18, 2015 | 15.84 | 15.91 | 15.83 | 15.91 | 32,013 | +0.14(+0.89%) |
Jun 17, 2015 | 15.71 | 15.79 | 15.66 | 15.77 | 53,722 | -0.08(-0.50%) |
Jun 16, 2015 | 15.84 | 15.85 | 15.75 | 15.85 | 25,274 | -0.06(-0.38%) |
Jun 15, 2015 | 15.79 | 15.94 | 15.79 | 15.91 | 93,470 | +0.12(+0.76%) |
Jun 12, 2015 | 15.74 | 15.80 | 15.74 | 15.79 | 45,478 | +0.14(+0.93%) |
Jun 11, 2015 | 15.68 | 15.68 | 15.61 | 15.64 | 27,281 | -0.13(-0.86%) |
Jun 10, 2015 | 15.74 | 15.78 | 15.71 | 15.78 | 30,499 | +0.05(+0.32%) |
Jun 09, 2015 | 15.73 | 15.74 | 15.69 | 15.73 | 30,234 | +0.09(+0.60%) |
Jun 08, 2015 | 15.56 | 15.65 | 15.56 | 15.64 | 17,566 | -0.25(-1.60%) |
Jun 05, 2015 | 15.78 | 15.93 | 15.78 | 15.89 | 25,478 | -0.12(-0.75%) |
Jun 04, 2015 | 16.03 | 16.04 | 15.99 | 16.01 | 26,907 | +0.02(+0.13%) |
Jun 03, 2015 | 15.99 | 16.03 | 15.95 | 15.99 | 49,684 | +0.13(+0.82%) |
Jun 02, 2015 | 15.93 | 15.93 | 15.86 | 15.86 | 40,992 | +0.03(+0.19%) |
Jun 01, 2015 | 15.84 | 15.84 | 15.72 | 15.83 | 36,927 | +0.21(+1.34%) |
May 29, 2015 | 15.71 | 15.71 | 15.56 | 15.62 | 27,367 | -0.34(-2.13%) |
May 28, 2015 | 15.97 | 15.99 | 15.90 | 15.96 | 61,750 | +0.00(+0.00%) |
May 27, 2015 | 15.87 | 15.96 | 15.82 | 15.96 | 23,473 | -0.02(-0.11%) |
May 26, 2015 | 15.97 | 16.01 | 15.94 | 15.98 | 41,568 | -0.20(-1.25%) |
May 22, 2015 | 16.18 | 16.18 | 16.18 | 0 | -0.15(-0.92%) | |
May 21, 2015 | 16.26 | 16.33 | 16.26 | 16.33 | 20,745 | +0.16(+0.99%) |
May 20, 2015 | 16.05 | 16.25 | 16.05 | 16.17 | 22,273 | +0.05(+0.31%) |
May 19, 2015 | 16.12 | 16.16 | 16.11 | 16.12 | 21,082 | +0.01(+0.06%) |
May 18, 2015 | 16.11 | 16.11 | 16.06 | 16.11 | 71,878 | +0.06(+0.37%) |
May 15, 2015 | 15.82 | 16.05 | 15.82 | 16.05 | 14,276 | +0.01(+0.06%) |
May 14, 2015 | 15.94 | 16.04 | 15.94 | 16.04 | 29,904 | +0.01(+0.06%) |
May 13, 2015 | 15.96 | 16.06 | 15.95 | 16.03 | 26,285 | +0.28(+1.78%) |
May 12, 2015 | 15.81 | 15.81 | 15.64 | 15.75 | 34,606 | -0.09(-0.57%) |
May 11, 2015 | 15.84 | 15.91 | 15.82 | 15.84 | 35,374 | +0.11(+0.70%) |
May 08, 2015 | 15.72 | 15.74 | 15.69 | 15.73 | 33,339 | -0.09(-0.57%) |
May 07, 2015 | 15.74 | 15.86 | 15.74 | 15.82 | 38,049 | -0.09(-0.57%) |
May 06, 2015 | 15.84 | 15.91 | 15.84 | 15.91 | 33,239 | +0.06(+0.38%) |
May 05, 2015 | 15.97 | 15.97 | 15.83 | 15.85 | 24,389 | -0.16(-1.00%) |
May 04, 2015 | 16.01 | 16.01 | 15.95 | 16.01 | 19,727 | +0.06(+0.38%) |
May 01, 2015 | 15.84 | 15.95 | 15.84 | 15.95 | 32,846 | +0.09(+0.57%) |
Apr 30, 2015 | 15.97 | 15.97 | 15.81 | 15.86 | 33,070 | -1.34(-7.79%) |
Apr 29, 2015 | 17.23 | 17.33 | 17.08 | 17.20 | 33,229 | -0.19(-1.09%) |
Apr 28, 2015 | 17.31 | 17.39 | 17.31 | 17.39 | 17,677 | +0.02(+0.12%) |
Apr 27, 2015 | 17.24 | 17.39 | 17.24 | 17.37 | 41,723 | +0.20(+1.16%) |
Apr 24, 2015 | 17.01 | 17.17 | 17.01 | 17.17 | 16,475 | +0.16(+0.94%) |
Apr 23, 2015 | 17.01 | 17.02 | 16.87 | 17.01 | 28,921 | +0.19(+1.13%) |
Apr 22, 2015 | 16.80 | 16.82 | 16.78 | 16.82 | 19,879 | +0.19(+1.14%) |
Apr 21, 2015 | 16.68 | 16.68 | 16.62 | 16.63 | 20,549 | +0.02(+0.12%) |
Apr 20, 2015 | 16.55 | 16.62 | 16.54 | 16.61 | 14,327 | -0.04(-0.24%) |
Apr 17, 2015 | 16.37 | 16.66 | 16.37 | 16.65 | 69,989 | +0.26(+1.59%) |
Apr 16, 2015 | 16.23 | 16.40 | 16.23 | 16.39 | 33,355 | +0.38(+2.37%) |
Apr 15, 2015 | 16.00 | 16.05 | 15.95 | 16.01 | 23,061 | +0.05(+0.31%) |
Apr 14, 2015 | 15.95 | 15.99 | 15.92 | 15.96 | 44,452 | +0.01(+0.06%) |
Apr 13, 2015 | 16.00 | 16.00 | 15.87 | 15.95 | 111,123 | -0.29(-1.79%) |
Apr 10, 2015 | 16.12 | 16.24 | 16.12 | 16.24 | 24,179 | +0.16(+1.00%) |
Apr 09, 2015 | 15.98 | 16.09 | 15.98 | 16.08 | 29,619 | -0.15(-0.92%) |
Apr 08, 2015 | 16.18 | 16.29 | 16.15 | 16.23 | 58,073 | +0.28(+1.76%) |
Apr 07, 2015 | 15.95 | 15.97 | 15.91 | 15.95 | 72,030 | -0.02(-0.13%) |
Apr 06, 2015 | 15.80 | 16.03 | 15.80 | 15.97 | 29,986 | +0.35(+2.24%) |
Apr 02, 2015 | 15.62 | 15.62 | 15.62 | 0 | +0.22(+1.43%) |