Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.70 | 15.16 | 14.53 | 14.64 | 865,475 | +0.16(+1.12%) |
Jun 29, 2015 | 14.59 | 14.80 | 14.19 | 14.47 | 690,652 | -0.67(-4.40%) |
Jun 26, 2015 | 15.54 | 15.56 | 14.87 | 15.14 | 1,049,865 | -0.85(-5.29%) |
Jun 25, 2015 | 16.22 | 16.22 | 15.55 | 15.98 | 665,307 | -0.26(-1.63%) |
Jun 24, 2015 | 16.59 | 16.95 | 16.16 | 16.25 | 569,178 | -0.44(-2.61%) |
Jun 23, 2015 | 16.07 | 16.72 | 16.07 | 16.68 | 765,088 | +0.73(+4.55%) |
Jun 22, 2015 | 16.34 | 16.40 | 15.80 | 15.96 | 514,812 | -0.21(-1.32%) |
Jun 19, 2015 | 16.27 | 16.27 | 15.80 | 16.17 | 1,307,873 | -0.27(-1.66%) |
Jun 18, 2015 | 16.74 | 17.01 | 16.42 | 16.45 | 1,098,357 | -0.68(-3.99%) |
Jun 17, 2015 | 16.31 | 17.28 | 16.30 | 17.13 | 1,491,018 | +1.07(+6.65%) |
Jun 16, 2015 | 16.62 | 16.62 | 15.63 | 16.06 | 1,001,926 | -0.64(-3.83%) |
Jun 15, 2015 | 17.09 | 17.12 | 16.58 | 16.70 | 660,854 | -0.63(-3.65%) |
Jun 12, 2015 | 16.92 | 17.68 | 16.92 | 17.33 | 1,937,091 | +0.19(+1.10%) |
Jun 11, 2015 | 16.65 | 17.22 | 16.65 | 17.15 | 1,583,231 | +0.55(+3.29%) |
Jun 10, 2015 | 16.63 | 17.03 | 16.47 | 16.60 | 866,426 | +0.13(+0.78%) |
Jun 09, 2015 | 16.78 | 16.98 | 16.05 | 16.47 | 1,102,143 | -0.41(-2.43%) |
Jun 08, 2015 | 16.52 | 17.28 | 16.45 | 16.88 | 1,415,193 | +0.01(+0.05%) |
Jun 05, 2015 | 15.79 | 17.25 | 15.74 | 16.87 | 3,005,454 | +1.07(+6.75%) |
Jun 04, 2015 | 16.15 | 16.48 | 15.61 | 15.81 | 1,491,887 | -0.56(-3.39%) |
Jun 03, 2015 | 14.94 | 16.48 | 14.77 | 16.36 | 3,175,852 | +1.33(+8.86%) |
Jun 02, 2015 | 14.39 | 15.25 | 14.39 | 15.03 | 2,300,158 | +0.61(+4.27%) |
Jun 01, 2015 | 13.59 | 14.93 | 13.59 | 14.41 | 2,688,868 | +0.88(+6.50%) |
May 29, 2015 | 13.66 | 13.82 | 13.42 | 13.53 | 339,996 | -0.14(-1.00%) |
May 28, 2015 | 13.32 | 13.73 | 13.09 | 13.67 | 773,057 | +0.05(+0.38%) |
May 27, 2015 | 13.53 | 13.91 | 13.46 | 13.62 | 562,067 | +0.24(+1.79%) |
May 26, 2015 | 13.88 | 13.94 | 13.23 | 13.38 | 605,347 | -0.48(-3.45%) |
May 22, 2015 | 13.35 | 13.86 | 13.86 | 13.86 | 790,635 | +0.58(+4.41%) |
May 21, 2015 | 13.12 | 13.28 | 12.98 | 13.27 | 613,478 | +0.19(+1.47%) |
May 20, 2015 | 12.93 | 13.37 | 12.87 | 13.08 | 883,478 | +0.15(+1.19%) |
May 19, 2015 | 13.30 | 13.41 | 12.89 | 12.93 | 1,037,415 | -0.44(-3.32%) |
May 18, 2015 | 14.05 | 14.21 | 12.77 | 13.37 | 2,323,013 | -0.80(-5.66%) |
May 15, 2015 | 14.33 | 14.50 | 14.10 | 14.17 | 1,008,844 | -0.40(-2.75%) |
May 14, 2015 | 14.37 | 14.81 | 14.24 | 14.58 | 1,228,563 | +0.24(+1.67%) |
May 13, 2015 | 14.43 | 14.50 | 14.34 | 14.34 | 240,080 | -0.15(-1.06%) |
May 12, 2015 | 14.62 | 14.72 | 14.36 | 14.49 | 459,462 | -0.10(-0.70%) |
May 11, 2015 | 14.28 | 14.82 | 14.28 | 14.59 | 604,759 | +0.40(+2.83%) |
May 08, 2015 | 14.34 | 14.54 | 14.18 | 14.19 | 330,561 | -0.08(-0.54%) |
May 07, 2015 | 13.92 | 14.48 | 13.92 | 14.27 | 502,123 | +0.12(+0.85%) |
May 06, 2015 | 13.85 | 14.27 | 13.85 | 14.15 | 686,504 | -0.02(-0.12%) |
May 05, 2015 | 14.23 | 14.43 | 14.10 | 14.17 | 729,033 | -0.23(-1.60%) |
May 04, 2015 | 14.17 | 14.68 | 14.17 | 14.40 | 325,486 | +0.21(+1.44%) |
May 01, 2015 | 14.30 | 14.33 | 13.98 | 14.19 | 652,418 | -0.05(-0.36%) |
Apr 30, 2015 | 14.17 | 14.49 | 14.17 | 14.24 | 634,570 | -0.19(-1.30%) |
Apr 29, 2015 | 14.33 | 14.49 | 14.12 | 14.43 | 609,686 | +0.20(+1.44%) |
Apr 28, 2015 | 14.64 | 14.73 | 13.56 | 14.23 | 1,198,960 | -0.51(-3.48%) |
Apr 27, 2015 | 14.70 | 15.22 | 14.56 | 14.74 | 1,211,378 | +0.05(+0.35%) |
Apr 24, 2015 | 13.66 | 15.07 | 13.66 | 14.69 | 3,400,858 | +1.12(+8.24%) |
Apr 23, 2015 | 13.66 | 13.74 | 13.34 | 13.57 | 823,604 | -0.17(-1.24%) |
Apr 22, 2015 | 12.49 | 13.99 | 12.49 | 13.74 | 1,678,505 | +1.33(+10.74%) |
Apr 21, 2015 | 12.41 | 12.68 | 12.33 | 12.41 | 366,520 | +0.00(+0.00%) |
Apr 20, 2015 | 12.79 | 13.02 | 12.36 | 12.41 | 762,086 | -0.21(-1.69%) |
Apr 17, 2015 | 12.61 | 12.76 | 12.42 | 12.62 | 710,215 | -0.15(-1.20%) |
Apr 16, 2015 | 12.89 | 13.09 | 12.76 | 12.77 | 547,045 | -0.08(-0.60%) |
Apr 15, 2015 | 12.50 | 12.98 | 12.50 | 12.85 | 1,370,933 | +0.47(+3.79%) |
Apr 14, 2015 | 12.26 | 12.45 | 11.87 | 12.38 | 525,739 | +0.17(+1.40%) |
Apr 13, 2015 | 12.59 | 12.68 | 12.11 | 12.21 | 804,204 | -0.50(-3.90%) |
Apr 10, 2015 | 12.94 | 13.06 | 12.57 | 12.71 | 740,371 | -0.18(-1.39%) |
Apr 09, 2015 | 13.19 | 13.36 | 12.38 | 12.88 | 1,098,903 | -0.18(-1.37%) |
Apr 08, 2015 | 11.73 | 13.38 | 11.73 | 13.06 | 3,754,536 | +1.52(+13.17%) |
Apr 07, 2015 | 11.30 | 11.69 | 11.23 | 11.54 | 469,285 | +0.27(+2.42%) |
Apr 06, 2015 | 11.27 | 11.35 | 11.12 | 11.27 | 253,626 | -0.11(-0.98%) |
Apr 02, 2015 | 11.13 | 11.38 | 11.38 | 11.38 | 299,460 | +0.30(+2.70%) |