Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.05 | 14.08 | 13.79 | 13.86 | 553,689 | -0.15(-1.04%) |
Jun 29, 2015 | 14.24 | 14.27 | 14.00 | 14.01 | 668,074 | -0.42(-2.94%) |
Jun 26, 2015 | 14.46 | 14.50 | 14.41 | 14.43 | 977,379 | -0.12(-0.85%) |
Jun 25, 2015 | 14.58 | 14.65 | 14.54 | 14.56 | 481,765 | +0.04(+0.30%) |
Jun 24, 2015 | 14.73 | 14.76 | 14.51 | 14.52 | 1,620,129 | -0.12(-0.80%) |
Jun 23, 2015 | 14.56 | 14.63 | 14.54 | 14.63 | 768,319 | +0.12(+0.81%) |
Jun 22, 2015 | 14.61 | 14.65 | 14.50 | 14.52 | 854,593 | +0.08(+0.56%) |
Jun 19, 2015 | 14.41 | 14.53 | 14.38 | 14.43 | 1,041,365 | -0.07(-0.45%) |
Jun 18, 2015 | 14.48 | 14.57 | 14.47 | 14.50 | 842,675 | -0.07(-0.50%) |
Jun 17, 2015 | 14.49 | 14.63 | 14.46 | 14.57 | 1,009,248 | +0.12(+0.81%) |
Jun 16, 2015 | 14.44 | 14.53 | 14.42 | 14.46 | 1,195,649 | +0.03(+0.20%) |
Jun 15, 2015 | 14.38 | 14.47 | 14.33 | 14.43 | 1,741,001 | +0.03(+0.20%) |
Jun 12, 2015 | 14.45 | 14.49 | 14.37 | 14.40 | 2,361,945 | -0.10(-0.71%) |
Jun 11, 2015 | 14.41 | 14.60 | 14.40 | 14.50 | 3,633,455 | +0.16(+1.12%) |
Jun 10, 2015 | 14.45 | 14.45 | 14.27 | 14.34 | 8,188,428 | +0.12(+0.87%) |
Jun 09, 2015 | 14.63 | 14.65 | 13.82 | 14.22 | 12,310,791 | -0.41(-2.80%) |
Jun 08, 2015 | 14.72 | 14.72 | 14.58 | 14.63 | 350,655 | +0.11(+0.76%) |
Jun 05, 2015 | 14.43 | 14.57 | 14.41 | 14.52 | 352,407 | +0.00(+0.00%) |
Jun 04, 2015 | 14.67 | 14.73 | 14.48 | 14.52 | 280,219 | -0.18(-1.24%) |
Jun 03, 2015 | 14.73 | 14.80 | 14.67 | 14.70 | 309,039 | +0.04(+0.30%) |
Jun 02, 2015 | 14.67 | 14.72 | 14.63 | 14.65 | 273,779 | -0.02(-0.15%) |
Jun 01, 2015 | 14.79 | 14.82 | 14.59 | 14.68 | 363,587 | -0.04(-0.30%) |
May 29, 2015 | 14.90 | 14.91 | 14.61 | 14.72 | 420,873 | -0.31(-2.09%) |
May 28, 2015 | 14.95 | 15.03 | 14.91 | 15.03 | 228,019 | -0.07(-0.44%) |
May 27, 2015 | 15.07 | 15.11 | 15.01 | 15.10 | 188,279 | +0.13(+0.88%) |
May 26, 2015 | 15.14 | 15.16 | 14.92 | 14.97 | 252,126 | -0.30(-1.96%) |
May 22, 2015 | 15.28 | 15.27 | 15.27 | 15.27 | 275,964 | -0.18(-1.14%) |
May 21, 2015 | 15.40 | 15.47 | 15.33 | 15.44 | 207,253 | +0.06(+0.38%) |
May 20, 2015 | 15.33 | 15.43 | 15.33 | 15.39 | 203,322 | +0.10(+0.67%) |
May 19, 2015 | 15.25 | 15.31 | 15.22 | 15.28 | 297,415 | +0.00(+0.00%) |
May 18, 2015 | 15.25 | 15.31 | 15.20 | 15.28 | 230,896 | +0.04(+0.29%) |
May 15, 2015 | 15.24 | 15.27 | 15.20 | 15.24 | 325,704 | -0.12(-0.76%) |
May 14, 2015 | 15.22 | 15.37 | 15.22 | 15.36 | 1,230,122 | +0.34(+2.29%) |
May 13, 2015 | 15.08 | 15.11 | 14.97 | 15.01 | 238,766 | +0.02(+0.15%) |
May 12, 2015 | 15.04 | 15.06 | 14.93 | 14.99 | 334,605 | -0.06(-0.39%) |
May 11, 2015 | 15.05 | 15.12 | 15.02 | 15.05 | 457,627 | +0.14(+0.93%) |
May 08, 2015 | 14.78 | 14.95 | 14.76 | 14.91 | 280,111 | +0.25(+1.70%) |
May 07, 2015 | 14.69 | 14.70 | 14.57 | 14.66 | 486,514 | +0.20(+1.36%) |
May 06, 2015 | 14.60 | 14.61 | 14.40 | 14.46 | 393,427 | -0.10(-0.70%) |
May 05, 2015 | 14.76 | 14.77 | 14.54 | 14.57 | 452,050 | -0.35(-2.35%) |
May 04, 2015 | 14.96 | 14.96 | 14.89 | 14.92 | 210,667 | +0.02(+0.15%) |
May 01, 2015 | 14.91 | 14.94 | 14.84 | 14.90 | 188,287 | +0.10(+0.64%) |
Apr 30, 2015 | 14.92 | 14.97 | 14.77 | 14.80 | 404,567 | -0.20(-1.36%) |
Apr 29, 2015 | 15.03 | 15.08 | 14.95 | 15.01 | 264,852 | -0.01(-0.10%) |
Apr 28, 2015 | 14.95 | 15.03 | 14.87 | 15.02 | 292,240 | -0.03(-0.19%) |
Apr 27, 2015 | 15.10 | 15.16 | 15.04 | 15.05 | 599,878 | -0.07(-0.48%) |
Apr 24, 2015 | 15.33 | 15.36 | 15.10 | 15.12 | 465,320 | -0.33(-2.13%) |
Apr 23, 2015 | 15.33 | 15.50 | 15.31 | 15.45 | 295,213 | +0.06(+0.38%) |
Apr 22, 2015 | 15.39 | 15.44 | 15.29 | 15.39 | 271,532 | +0.01(+0.05%) |
Apr 21, 2015 | 15.34 | 15.54 | 15.33 | 15.39 | 514,009 | +0.36(+2.39%) |
Apr 20, 2015 | 14.98 | 15.05 | 14.95 | 15.03 | 322,370 | +0.11(+0.73%) |
Apr 17, 2015 | 15.01 | 15.03 | 14.82 | 14.92 | 584,391 | -0.12(-0.83%) |
Apr 16, 2015 | 15.09 | 15.10 | 14.95 | 15.04 | 435,052 | -0.44(-2.83%) |
Apr 15, 2015 | 15.47 | 15.52 | 15.41 | 15.48 | 463,194 | +0.04(+0.24%) |
Apr 14, 2015 | 15.44 | 15.48 | 15.36 | 15.44 | 291,945 | -0.01(-0.05%) |
Apr 13, 2015 | 15.53 | 15.55 | 15.44 | 15.45 | 582,307 | -0.31(-1.95%) |
Apr 10, 2015 | 15.73 | 15.83 | 15.68 | 15.76 | 223,024 | -0.07(-0.42%) |
Apr 09, 2015 | 15.98 | 15.99 | 15.81 | 15.82 | 344,865 | +0.17(+1.07%) |
Apr 08, 2015 | 15.84 | 15.86 | 15.63 | 15.66 | 318,489 | +0.03(+0.19%) |
Apr 07, 2015 | 15.70 | 15.81 | 15.62 | 15.63 | 359,514 | -0.07(-0.47%) |
Apr 06, 2015 | 15.58 | 15.79 | 15.58 | 15.70 | 338,189 | +0.08(+0.51%) |
Apr 02, 2015 | 15.54 | 15.62 | 15.62 | 15.62 | 372,237 | +0.27(+1.75%) |