Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.83 | 14.94 | 14.71 | 14.75 | 144,530 | +0.01(+0.06%) |
Jun 29, 2015 | 14.77 | 14.98 | 14.55 | 14.74 | 110,907 | -0.13(-0.88%) |
Jun 26, 2015 | 14.61 | 15.02 | 14.51 | 14.87 | 742,302 | +0.27(+1.85%) |
Jun 25, 2015 | 14.63 | 14.87 | 14.55 | 14.60 | 147,571 | +0.04(+0.26%) |
Jun 24, 2015 | 14.31 | 14.59 | 14.24 | 14.56 | 68,370 | +0.26(+1.83%) |
Jun 23, 2015 | 14.06 | 14.34 | 14.05 | 14.30 | 115,872 | +0.21(+1.46%) |
Jun 22, 2015 | 14.16 | 14.17 | 14.05 | 14.09 | 134,053 | +0.05(+0.33%) |
Jun 19, 2015 | 14.09 | 14.17 | 14.00 | 14.05 | 202,698 | -0.13(-0.92%) |
Jun 18, 2015 | 14.27 | 14.34 | 14.15 | 14.18 | 75,035 | -0.09(-0.65%) |
Jun 17, 2015 | 14.39 | 14.44 | 14.17 | 14.27 | 60,870 | -0.10(-0.71%) |
Jun 16, 2015 | 14.20 | 14.45 | 14.17 | 14.37 | 76,005 | +0.12(+0.85%) |
Jun 15, 2015 | 14.24 | 14.35 | 14.04 | 14.25 | 132,446 | -0.03(-0.20%) |
Jun 12, 2015 | 14.49 | 14.53 | 14.24 | 14.28 | 101,935 | -0.33(-2.24%) |
Jun 11, 2015 | 14.66 | 14.66 | 14.53 | 14.61 | 51,171 | -0.05(-0.32%) |
Jun 10, 2015 | 14.47 | 14.75 | 14.47 | 14.65 | 105,223 | +0.22(+1.55%) |
Jun 09, 2015 | 14.22 | 14.47 | 14.16 | 14.43 | 79,727 | +0.14(+0.98%) |
Jun 08, 2015 | 14.50 | 14.55 | 14.27 | 14.29 | 115,056 | -0.19(-1.29%) |
Jun 05, 2015 | 14.29 | 14.50 | 14.23 | 14.48 | 56,346 | +0.20(+1.37%) |
Jun 04, 2015 | 14.42 | 14.46 | 14.15 | 14.28 | 79,391 | -0.22(-1.54%) |
Jun 03, 2015 | 14.02 | 14.57 | 13.95 | 14.50 | 139,104 | +0.49(+3.46%) |
Jun 02, 2015 | 14.04 | 14.24 | 13.91 | 14.02 | 195,217 | +0.02(+0.13%) |
Jun 01, 2015 | 14.00 | 14.09 | 13.90 | 14.00 | 153,067 | +0.04(+0.27%) |
May 29, 2015 | 13.94 | 14.02 | 13.86 | 13.96 | 225,132 | -0.01(-0.07%) |
May 28, 2015 | 13.95 | 14.01 | 13.88 | 13.97 | 158,888 | -0.01(-0.07%) |
May 27, 2015 | 14.17 | 14.17 | 13.90 | 13.98 | 125,914 | -0.12(-0.86%) |
May 26, 2015 | 14.14 | 14.17 | 13.94 | 14.10 | 76,986 | -0.02(-0.13%) |
May 22, 2015 | 14.20 | 14.12 | 14.12 | 14.12 | 155,044 | -0.09(-0.66%) |
May 21, 2015 | 14.21 | 14.26 | 14.11 | 14.21 | 42,918 | +0.03(+0.20%) |
May 20, 2015 | 14.33 | 14.33 | 14.15 | 14.19 | 279,327 | -0.10(-0.72%) |
May 19, 2015 | 14.23 | 14.37 | 14.23 | 14.29 | 79,158 | +0.03(+0.20%) |
May 18, 2015 | 14.08 | 14.32 | 14.02 | 14.26 | 113,862 | +0.18(+1.26%) |
May 15, 2015 | 14.20 | 14.21 | 13.92 | 14.08 | 51,034 | -0.13(-0.92%) |
May 14, 2015 | 14.09 | 14.21 | 13.95 | 14.21 | 102,730 | +0.21(+1.53%) |
May 13, 2015 | 13.88 | 14.09 | 13.88 | 14.00 | 115,220 | +0.15(+1.08%) |
May 12, 2015 | 13.89 | 13.91 | 13.64 | 13.85 | 119,959 | -0.02(-0.13%) |
May 11, 2015 | 13.91 | 14.00 | 13.48 | 13.87 | 284,783 | +0.63(+4.72%) |
May 08, 2015 | 13.31 | 13.53 | 13.17 | 13.24 | 49,389 | +0.06(+0.42%) |
May 07, 2015 | 13.11 | 13.34 | 13.05 | 13.19 | 75,823 | +0.05(+0.35%) |
May 06, 2015 | 13.09 | 13.16 | 12.90 | 13.14 | 53,734 | +0.07(+0.57%) |
May 05, 2015 | 13.16 | 13.31 | 12.94 | 13.07 | 67,520 | -0.18(-1.34%) |
May 04, 2015 | 13.07 | 13.30 | 13.07 | 13.24 | 157,275 | +0.18(+1.36%) |
May 01, 2015 | 13.11 | 13.11 | 12.89 | 13.07 | 106,770 | +0.04(+0.29%) |
Apr 30, 2015 | 12.93 | 13.32 | 12.93 | 13.03 | 156,431 | -0.33(-2.45%) |
Apr 29, 2015 | 13.77 | 14.00 | 13.31 | 13.36 | 125,465 | -0.01(-0.07%) |
Apr 28, 2015 | 13.28 | 13.48 | 13.19 | 13.36 | 65,359 | +0.12(+0.92%) |
Apr 27, 2015 | 13.25 | 13.42 | 13.00 | 13.24 | 54,028 | -0.01(-0.07%) |
Apr 24, 2015 | 13.30 | 13.30 | 13.07 | 13.25 | 72,610 | -0.01(-0.07%) |
Apr 23, 2015 | 13.22 | 13.41 | 13.09 | 13.26 | 42,876 | +0.02(+0.14%) |
Apr 22, 2015 | 13.16 | 13.29 | 13.03 | 13.24 | 43,829 | +0.06(+0.42%) |
Apr 21, 2015 | 13.28 | 13.30 | 13.16 | 13.19 | 29,584 | +0.00(+0.00%) |
Apr 20, 2015 | 13.06 | 13.32 | 13.04 | 13.19 | 26,310 | +0.17(+1.29%) |
Apr 17, 2015 | 13.14 | 13.16 | 12.93 | 13.02 | 47,522 | -0.21(-1.62%) |
Apr 16, 2015 | 13.29 | 13.46 | 13.16 | 13.23 | 45,839 | -0.07(-0.49%) |
Apr 15, 2015 | 13.26 | 13.33 | 13.23 | 13.30 | 90,026 | +0.10(+0.78%) |
Apr 14, 2015 | 13.40 | 13.43 | 13.13 | 13.20 | 52,828 | -0.23(-1.74%) |
Apr 13, 2015 | 13.16 | 13.44 | 13.16 | 13.43 | 48,592 | +0.22(+1.70%) |
Apr 10, 2015 | 13.31 | 13.31 | 13.12 | 13.21 | 40,434 | -0.01(-0.07%) |
Apr 09, 2015 | 13.20 | 13.28 | 13.12 | 13.22 | 42,257 | +0.02(+0.14%) |
Apr 08, 2015 | 13.19 | 13.24 | 13.08 | 13.20 | 51,626 | +0.05(+0.36%) |
Apr 07, 2015 | 13.21 | 13.26 | 13.08 | 13.15 | 90,148 | -0.03(-0.21%) |
Apr 06, 2015 | 13.21 | 13.30 | 13.08 | 13.18 | 75,831 | -0.05(-0.35%) |
Apr 02, 2015 | 13.20 | 13.22 | 13.22 | 13.22 | 61,932 | +0.07(+0.50%) |