Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.83 | 15.96 | 15.13 | 15.54 | 1,614,715 | -0.06(-0.38%) |
Jun 29, 2015 | 15.91 | 16.06 | 15.58 | 15.60 | 1,612,623 | -0.45(-2.80%) |
Jun 26, 2015 | 16.57 | 16.69 | 16.02 | 16.05 | 1,680,749 | -0.38(-2.31%) |
Jun 25, 2015 | 16.18 | 16.53 | 16.14 | 16.43 | 686,632 | +0.35(+2.18%) |
Jun 24, 2015 | 16.50 | 16.58 | 16.03 | 16.08 | 711,199 | -0.44(-2.66%) |
Jun 23, 2015 | 16.54 | 16.60 | 16.33 | 16.52 | 505,450 | +0.02(+0.12%) |
Jun 22, 2015 | 17.12 | 17.12 | 16.48 | 16.50 | 911,744 | -0.44(-2.60%) |
Jun 19, 2015 | 16.98 | 17.00 | 16.77 | 16.94 | 2,156,736 | +0.09(+0.53%) |
Jun 18, 2015 | 16.64 | 17.04 | 16.48 | 16.85 | 1,207,572 | +0.35(+2.12%) |
Jun 17, 2015 | 16.12 | 16.60 | 16.07 | 16.50 | 1,161,729 | +0.13(+0.79%) |
Jun 16, 2015 | 16.77 | 16.78 | 16.27 | 16.37 | 906,891 | -0.35(-2.09%) |
Jun 15, 2015 | 16.58 | 16.96 | 16.43 | 16.72 | 856,372 | +0.01(+0.06%) |
Jun 12, 2015 | 16.82 | 17.00 | 16.60 | 16.71 | 610,851 | -0.22(-1.33%) |
Jun 11, 2015 | 16.82 | 16.95 | 16.63 | 16.93 | 472,582 | +0.18(+1.10%) |
Jun 10, 2015 | 16.44 | 16.79 | 16.16 | 16.75 | 788,744 | +0.47(+2.89%) |
Jun 09, 2015 | 16.06 | 16.38 | 15.82 | 16.28 | 767,876 | +0.43(+2.71%) |
Jun 08, 2015 | 16.24 | 16.28 | 15.68 | 15.85 | 1,181,608 | -0.44(-2.70%) |
Jun 05, 2015 | 16.00 | 16.41 | 15.78 | 16.29 | 1,349,638 | +0.29(+1.81%) |
Jun 04, 2015 | 16.10 | 16.32 | 15.88 | 16.00 | 573,628 | -0.16(-0.99%) |
Jun 03, 2015 | 15.98 | 16.35 | 15.90 | 16.16 | 1,507,619 | +0.20(+1.25%) |
Jun 02, 2015 | 15.22 | 16.30 | 15.21 | 15.96 | 1,312,955 | +0.60(+3.91%) |
Jun 01, 2015 | 15.30 | 15.36 | 15.06 | 15.36 | 1,345,214 | +0.14(+0.92%) |
May 29, 2015 | 15.10 | 15.27 | 15.03 | 15.22 | 1,105,451 | +0.06(+0.40%) |
May 28, 2015 | 15.05 | 15.38 | 14.92 | 15.16 | 1,843,725 | +0.11(+0.73%) |
May 27, 2015 | 14.99 | 15.13 | 14.65 | 15.05 | 873,561 | +0.20(+1.35%) |
May 26, 2015 | 14.93 | 15.03 | 14.60 | 14.85 | 711,144 | -0.12(-0.77%) |
May 22, 2015 | 14.98 | 14.96 | 14.96 | 14.96 | 710,500 | -0.03(-0.17%) |
May 21, 2015 | 14.49 | 15.00 | 14.45 | 14.99 | 886,667 | +0.46(+3.17%) |
May 20, 2015 | 14.85 | 15.00 | 14.50 | 14.53 | 1,049,247 | -0.25(-1.69%) |
May 19, 2015 | 14.52 | 15.19 | 14.50 | 14.78 | 2,490,821 | +0.14(+0.96%) |
May 18, 2015 | 13.05 | 14.74 | 13.05 | 14.64 | 4,084,073 | +1.62(+12.44%) |
May 15, 2015 | 12.99 | 13.24 | 12.88 | 13.02 | 801,284 | +0.05(+0.39%) |
May 14, 2015 | 13.12 | 13.36 | 12.88 | 12.97 | 843,865 | -0.14(-1.07%) |
May 13, 2015 | 13.03 | 13.22 | 12.91 | 13.11 | 600,272 | +0.05(+0.38%) |
May 12, 2015 | 13.00 | 13.34 | 12.94 | 13.06 | 880,924 | -0.01(-0.08%) |
May 11, 2015 | 12.33 | 13.25 | 12.22 | 13.07 | 2,048,268 | +0.72(+5.83%) |
May 08, 2015 | 13.33 | 13.65 | 12.13 | 12.35 | 4,546,503 | -1.26(-9.26%) |
May 07, 2015 | 13.00 | 13.65 | 12.94 | 13.61 | 2,662,258 | +0.64(+4.93%) |
May 06, 2015 | 13.30 | 13.30 | 12.90 | 12.97 | 1,088,646 | -0.24(-1.82%) |
May 05, 2015 | 13.22 | 13.49 | 12.90 | 13.21 | 1,192,188 | -0.05(-0.38%) |
May 04, 2015 | 12.93 | 13.68 | 12.92 | 13.26 | 1,357,422 | +0.38(+2.95%) |
May 01, 2015 | 12.76 | 13.19 | 12.66 | 12.88 | 1,181,937 | +0.21(+1.66%) |
Apr 30, 2015 | 12.85 | 13.19 | 12.58 | 12.67 | 1,022,545 | -0.28(-2.16%) |
Apr 29, 2015 | 13.08 | 13.28 | 12.85 | 12.95 | 1,012,012 | -0.27(-2.04%) |
Apr 28, 2015 | 12.79 | 13.29 | 12.77 | 13.22 | 1,281,560 | +0.46(+3.61%) |
Apr 27, 2015 | 12.84 | 13.30 | 12.74 | 12.76 | 728,448 | -0.04(-0.31%) |
Apr 24, 2015 | 12.63 | 13.10 | 12.55 | 12.80 | 735,764 | +0.20(+1.59%) |
Apr 23, 2015 | 12.47 | 12.74 | 12.26 | 12.60 | 757,649 | +0.12(+0.96%) |
Apr 22, 2015 | 12.27 | 12.60 | 12.24 | 12.48 | 743,962 | +0.25(+2.04%) |
Apr 21, 2015 | 12.42 | 12.58 | 12.15 | 12.23 | 654,358 | -0.15(-1.21%) |
Apr 20, 2015 | 12.46 | 12.49 | 12.11 | 12.38 | 1,070,208 | +0.00(+0.00%) |
Apr 17, 2015 | 12.50 | 12.55 | 12.04 | 12.38 | 888,221 | -0.19(-1.51%) |
Apr 16, 2015 | 13.03 | 13.24 | 12.55 | 12.57 | 750,031 | -0.50(-3.83%) |
Apr 15, 2015 | 12.73 | 13.32 | 12.73 | 13.07 | 1,189,557 | +0.33(+2.59%) |
Apr 14, 2015 | 12.11 | 12.98 | 12.00 | 12.74 | 2,173,909 | +0.65(+5.38%) |
Apr 13, 2015 | 12.25 | 12.41 | 12.00 | 12.09 | 710,103 | -0.15(-1.23%) |
Apr 10, 2015 | 12.06 | 12.37 | 12.06 | 12.24 | 578,506 | +0.19(+1.58%) |
Apr 09, 2015 | 11.82 | 12.50 | 11.80 | 12.05 | 1,180,129 | +0.30(+2.55%) |
Apr 08, 2015 | 11.31 | 11.81 | 11.30 | 11.75 | 1,276,031 | +0.44(+3.89%) |
Apr 07, 2015 | 11.26 | 11.49 | 11.25 | 11.31 | 554,681 | +0.02(+0.18%) |
Apr 06, 2015 | 10.93 | 11.43 | 10.92 | 11.29 | 924,691 | +0.24(+2.17%) |
Apr 02, 2015 | 10.75 | 11.05 | 11.05 | 11.05 | 2,501,600 | +0.40(+3.76%) |