Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.27 | 15.31 | 14.86 | 15.01 | 477,315 | -0.10(-0.64%) |
Jun 29, 2015 | 15.32 | 15.40 | 15.04 | 15.11 | 529,843 | -0.58(-3.69%) |
Jun 26, 2015 | 15.87 | 15.95 | 15.59 | 15.69 | 389,136 | -0.37(-2.28%) |
Jun 25, 2015 | 16.14 | 16.28 | 15.98 | 16.06 | 377,716 | -0.11(-0.71%) |
Jun 24, 2015 | 15.90 | 16.19 | 15.90 | 16.17 | 446,762 | +0.18(+1.14%) |
Jun 23, 2015 | 15.81 | 16.10 | 15.77 | 15.99 | 665,428 | +0.04(+0.24%) |
Jun 22, 2015 | 16.14 | 16.31 | 15.92 | 15.95 | 701,375 | -0.23(-1.42%) |
Jun 19, 2015 | 16.39 | 16.67 | 16.07 | 16.18 | 714,004 | -0.37(-2.26%) |
Jun 18, 2015 | 16.88 | 16.97 | 16.40 | 16.55 | 544,417 | -0.19(-1.14%) |
Jun 17, 2015 | 16.65 | 16.94 | 16.49 | 16.75 | 600,054 | +0.28(+1.69%) |
Jun 16, 2015 | 16.58 | 16.61 | 16.24 | 16.47 | 422,766 | -0.02(-0.12%) |
Jun 15, 2015 | 15.86 | 16.64 | 15.80 | 16.49 | 581,411 | +0.44(+2.75%) |
Jun 12, 2015 | 16.40 | 16.40 | 16.00 | 16.05 | 447,508 | -0.57(-3.40%) |
Jun 11, 2015 | 16.73 | 16.74 | 16.44 | 16.61 | 405,953 | -0.11(-0.69%) |
Jun 10, 2015 | 17.08 | 17.21 | 16.64 | 16.73 | 491,003 | +0.11(+0.63%) |
Jun 09, 2015 | 16.70 | 16.85 | 16.52 | 16.62 | 580,185 | +0.12(+0.76%) |
Jun 08, 2015 | 16.38 | 16.55 | 16.18 | 16.50 | 562,610 | +0.07(+0.41%) |
Jun 05, 2015 | 16.04 | 16.69 | 15.95 | 16.43 | 574,308 | +0.07(+0.41%) |
Jun 04, 2015 | 16.21 | 16.37 | 15.96 | 16.36 | 515,374 | -0.14(-0.87%) |
Jun 03, 2015 | 16.69 | 16.82 | 16.30 | 16.51 | 724,860 | -0.36(-2.16%) |
Jun 02, 2015 | 16.28 | 17.03 | 16.25 | 16.87 | 829,187 | +0.72(+4.45%) |
Jun 01, 2015 | 16.52 | 16.52 | 15.96 | 16.15 | 492,248 | -0.17(-1.06%) |
May 29, 2015 | 15.99 | 16.48 | 15.90 | 16.32 | 702,542 | +0.39(+2.47%) |
May 28, 2015 | 15.69 | 15.96 | 15.63 | 15.93 | 679,998 | +0.05(+0.30%) |
May 27, 2015 | 15.95 | 15.99 | 15.68 | 15.88 | 696,641 | -0.06(-0.36%) |
May 26, 2015 | 15.79 | 16.06 | 15.76 | 15.94 | 798,218 | -0.40(-2.45%) |
May 22, 2015 | 16.07 | 16.34 | 16.34 | 16.34 | 536,209 | +0.03(+0.17%) |
May 21, 2015 | 16.11 | 16.42 | 16.05 | 16.31 | 477,630 | +0.33(+2.09%) |
May 20, 2015 | 15.86 | 16.07 | 15.69 | 15.98 | 491,495 | +0.22(+1.39%) |
May 19, 2015 | 15.59 | 15.98 | 15.41 | 15.76 | 701,027 | -0.35(-2.19%) |
May 18, 2015 | 16.13 | 16.37 | 15.92 | 16.11 | 391,374 | -0.15(-0.94%) |
May 15, 2015 | 15.90 | 16.41 | 15.54 | 16.26 | 905,648 | +0.14(+0.89%) |
May 14, 2015 | 17.21 | 17.23 | 16.06 | 16.12 | 845,603 | -0.94(-5.52%) |
May 13, 2015 | 17.35 | 17.40 | 16.93 | 17.06 | 473,054 | -0.02(-0.11%) |
May 12, 2015 | 17.08 | 17.52 | 17.05 | 17.08 | 630,152 | +0.04(+0.22%) |
May 11, 2015 | 17.77 | 17.77 | 17.04 | 17.05 | 690,788 | -0.66(-3.71%) |
May 08, 2015 | 17.45 | 17.87 | 17.02 | 17.70 | 710,701 | +0.51(+2.99%) |
May 07, 2015 | 17.75 | 17.87 | 16.99 | 17.19 | 1,153,918 | -0.71(-3.99%) |
May 06, 2015 | 18.32 | 18.44 | 17.57 | 17.90 | 1,577,847 | -0.50(-2.74%) |
May 05, 2015 | 18.65 | 19.14 | 18.35 | 18.41 | 878,808 | +0.19(+1.05%) |
May 04, 2015 | 18.34 | 18.55 | 18.14 | 18.22 | 752,196 | -0.17(-0.93%) |
May 01, 2015 | 18.37 | 18.66 | 18.10 | 18.39 | 625,866 | -0.16(-0.87%) |
Apr 30, 2015 | 18.83 | 18.93 | 18.08 | 18.55 | 844,361 | -0.09(-0.46%) |
Apr 29, 2015 | 17.91 | 18.97 | 17.91 | 18.64 | 656,969 | +0.62(+3.44%) |
Apr 28, 2015 | 17.92 | 18.14 | 17.46 | 18.02 | 822,158 | +0.09(+0.48%) |
Apr 27, 2015 | 18.60 | 18.70 | 17.93 | 17.93 | 728,159 | -0.56(-3.02%) |
Apr 24, 2015 | 18.28 | 18.62 | 18.12 | 18.49 | 551,451 | +0.10(+0.57%) |
Apr 23, 2015 | 18.09 | 18.61 | 18.03 | 18.39 | 666,535 | +0.43(+2.37%) |
Apr 22, 2015 | 17.80 | 18.11 | 17.66 | 17.96 | 845,179 | +0.35(+1.99%) |
Apr 21, 2015 | 18.12 | 18.21 | 17.52 | 17.61 | 686,430 | -0.55(-3.03%) |
Apr 20, 2015 | 17.88 | 18.39 | 17.81 | 18.16 | 642,843 | +0.26(+1.43%) |
Apr 17, 2015 | 17.59 | 17.94 | 17.31 | 17.90 | 888,931 | +0.17(+0.96%) |
Apr 16, 2015 | 18.07 | 18.17 | 17.39 | 17.73 | 1,298,625 | -0.33(-1.84%) |
Apr 15, 2015 | 17.63 | 18.40 | 17.61 | 18.06 | 1,435,297 | +0.60(+3.42%) |
Apr 14, 2015 | 16.88 | 17.48 | 16.78 | 17.47 | 920,542 | +0.90(+5.43%) |
Apr 13, 2015 | 16.93 | 16.96 | 16.41 | 16.57 | 727,514 | -0.08(-0.46%) |
Apr 10, 2015 | 16.50 | 16.95 | 16.32 | 16.64 | 977,401 | +0.32(+1.97%) |
Apr 09, 2015 | 16.06 | 16.36 | 15.89 | 16.32 | 920,831 | +0.39(+2.44%) |
Apr 08, 2015 | 16.81 | 17.11 | 15.85 | 15.93 | 1,370,683 | -0.82(-4.92%) |
Apr 07, 2015 | 16.16 | 16.86 | 16.16 | 16.76 | 1,366,033 | +0.49(+3.03%) |
Apr 06, 2015 | 15.67 | 16.60 | 15.67 | 16.26 | 1,485,718 | +0.75(+4.82%) |
Apr 02, 2015 | 15.01 | 15.52 | 15.52 | 15.52 | 1,016,775 | +0.23(+1.49%) |