Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.00 | 13.31 | 12.65 | 12.73 | 1,947,646 | -0.17(-1.32%) |
Jun 29, 2015 | 13.36 | 13.68 | 12.90 | 12.90 | 1,685,867 | -0.79(-5.77%) |
Jun 26, 2015 | 13.62 | 13.93 | 13.27 | 13.69 | 2,031,971 | +0.00(+0.00%) |
Jun 25, 2015 | 13.00 | 13.73 | 12.74 | 13.69 | 2,600,580 | +0.69(+5.31%) |
Jun 24, 2015 | 13.01 | 13.28 | 12.89 | 13.00 | 809,355 | -0.07(-0.54%) |
Jun 23, 2015 | 12.82 | 13.22 | 12.78 | 13.07 | 1,407,907 | +0.20(+1.55%) |
Jun 22, 2015 | 12.79 | 13.08 | 12.55 | 12.87 | 2,050,850 | +0.14(+1.10%) |
Jun 19, 2015 | 13.43 | 13.74 | 12.68 | 12.73 | 2,917,489 | -0.45(-3.41%) |
Jun 18, 2015 | 13.45 | 13.75 | 13.16 | 13.18 | 877,879 | -0.18(-1.35%) |
Jun 17, 2015 | 13.13 | 13.74 | 13.13 | 13.36 | 1,351,943 | -0.22(-1.62%) |
Jun 16, 2015 | 13.20 | 13.66 | 13.20 | 13.58 | 934,574 | +0.39(+2.96%) |
Jun 15, 2015 | 13.53 | 13.53 | 13.08 | 13.19 | 1,246,212 | -0.16(-1.20%) |
Jun 12, 2015 | 13.28 | 13.42 | 13.14 | 13.35 | 671,885 | -0.09(-0.67%) |
Jun 11, 2015 | 13.75 | 13.92 | 13.38 | 13.44 | 777,999 | -0.30(-2.18%) |
Jun 10, 2015 | 13.82 | 14.15 | 13.54 | 13.74 | 1,779,993 | +0.35(+2.61%) |
Jun 09, 2015 | 13.18 | 13.62 | 13.10 | 13.39 | 1,173,110 | +0.43(+3.32%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.71 | 12.96 | 718,560 | -0.11(-0.84%) |
Jun 05, 2015 | 12.62 | 13.35 | 12.54 | 13.07 | 937,614 | +0.30(+2.35%) |
Jun 04, 2015 | 12.93 | 12.99 | 12.53 | 12.77 | 1,458,946 | -0.31(-2.37%) |
Jun 03, 2015 | 13.18 | 13.56 | 12.91 | 13.08 | 1,045,794 | -0.23(-1.73%) |
Jun 02, 2015 | 12.67 | 13.44 | 12.62 | 13.31 | 1,253,756 | +0.48(+3.74%) |
Jun 01, 2015 | 13.13 | 13.23 | 12.73 | 12.83 | 1,045,696 | -0.32(-2.43%) |
May 29, 2015 | 12.93 | 13.37 | 12.80 | 13.15 | 2,048,263 | +0.25(+1.94%) |
May 28, 2015 | 12.83 | 13.06 | 12.61 | 12.90 | 1,230,142 | -0.06(-0.46%) |
May 27, 2015 | 12.49 | 13.08 | 12.43 | 12.96 | 1,555,619 | +0.43(+3.43%) |
May 26, 2015 | 12.43 | 12.77 | 12.36 | 12.53 | 760,210 | -0.22(-1.73%) |
May 22, 2015 | 12.88 | 12.75 | 12.75 | 12.75 | 1,001,600 | -0.41(-3.12%) |
May 21, 2015 | 12.82 | 13.28 | 12.74 | 13.16 | 1,068,626 | +0.45(+3.54%) |
May 20, 2015 | 12.50 | 12.76 | 12.14 | 12.71 | 1,220,074 | +0.26(+2.09%) |
May 19, 2015 | 12.65 | 12.74 | 12.08 | 12.45 | 1,621,789 | -0.48(-3.71%) |
May 18, 2015 | 12.73 | 12.96 | 12.47 | 12.93 | 1,103,690 | +0.11(+0.86%) |
May 15, 2015 | 12.78 | 12.98 | 12.37 | 12.82 | 1,948,465 | -0.03(-0.23%) |
May 14, 2015 | 13.50 | 13.69 | 12.78 | 12.85 | 1,601,978 | -0.56(-4.18%) |
May 13, 2015 | 13.98 | 14.21 | 13.39 | 13.41 | 1,713,988 | -0.64(-4.56%) |
May 12, 2015 | 13.74 | 14.35 | 13.69 | 14.05 | 1,155,707 | +0.33(+2.41%) |
May 11, 2015 | 14.23 | 14.31 | 13.45 | 13.72 | 1,962,856 | -0.31(-2.21%) |
May 08, 2015 | 13.72 | 14.12 | 13.12 | 14.03 | 2,188,136 | +0.16(+1.15%) |
May 07, 2015 | 14.43 | 14.49 | 13.50 | 13.87 | 1,794,679 | -0.67(-4.61%) |
May 06, 2015 | 15.01 | 15.27 | 14.36 | 14.54 | 1,306,410 | -0.09(-0.62%) |
May 05, 2015 | 15.54 | 15.80 | 14.60 | 14.63 | 2,116,117 | -0.50(-3.30%) |
May 04, 2015 | 15.16 | 15.32 | 14.65 | 15.13 | 1,935,770 | -0.08(-0.53%) |
May 01, 2015 | 14.68 | 15.49 | 14.53 | 15.21 | 2,617,865 | +0.44(+2.98%) |
Apr 30, 2015 | 14.20 | 14.98 | 13.79 | 14.77 | 5,241,655 | +0.62(+4.38%) |
Apr 29, 2015 | 13.60 | 14.43 | 13.49 | 14.15 | 3,727,364 | +0.57(+4.20%) |
Apr 28, 2015 | 13.30 | 13.65 | 12.90 | 13.58 | 2,028,987 | +0.20(+1.49%) |
Apr 27, 2015 | 13.52 | 13.72 | 13.23 | 13.38 | 1,769,909 | -0.04(-0.30%) |
Apr 24, 2015 | 13.40 | 13.71 | 13.16 | 13.42 | 2,302,608 | -0.06(-0.45%) |
Apr 23, 2015 | 13.53 | 13.82 | 13.37 | 13.48 | 1,506,831 | +0.06(+0.45%) |
Apr 22, 2015 | 13.62 | 13.69 | 13.27 | 13.42 | 2,408,962 | -0.06(-0.45%) |
Apr 21, 2015 | 14.04 | 14.19 | 13.14 | 13.48 | 1,806,664 | -0.56(-3.99%) |
Apr 20, 2015 | 13.79 | 14.68 | 13.78 | 14.04 | 2,504,803 | +0.19(+1.37%) |
Apr 17, 2015 | 14.25 | 14.63 | 13.68 | 13.85 | 3,008,412 | -0.50(-3.48%) |
Apr 16, 2015 | 14.25 | 14.95 | 13.72 | 14.35 | 2,474,597 | +0.03(+0.21%) |
Apr 15, 2015 | 13.32 | 14.53 | 13.14 | 14.32 | 2,540,103 | +1.17(+8.90%) |
Apr 14, 2015 | 12.93 | 13.32 | 12.71 | 13.15 | 1,225,585 | +0.47(+3.71%) |
Apr 13, 2015 | 12.85 | 12.92 | 12.30 | 12.68 | 1,161,662 | -0.02(-0.16%) |
Apr 10, 2015 | 12.62 | 12.73 | 12.54 | 12.70 | 2,038,228 | +0.14(+1.11%) |
Apr 09, 2015 | 12.53 | 13.02 | 12.47 | 12.56 | 2,269,116 | +0.19(+1.54%) |
Apr 08, 2015 | 13.12 | 13.36 | 12.36 | 12.37 | 3,538,243 | -0.92(-6.92%) |
Apr 07, 2015 | 12.60 | 13.52 | 12.34 | 13.29 | 2,774,516 | +0.74(+5.90%) |
Apr 06, 2015 | 11.44 | 12.58 | 11.40 | 12.55 | 3,579,347 | +1.06(+9.23%) |
Apr 02, 2015 | 10.74 | 11.49 | 11.49 | 11.49 | 3,723,000 | +0.71(+6.59%) |