Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.68 | 15.07 | 14.19 | 14.37 | 83,393 | -0.11(-0.76%) |
Jun 29, 2015 | 14.81 | 15.42 | 14.27 | 14.48 | 81,541 | -0.30(-2.03%) |
Jun 26, 2015 | 15.07 | 15.30 | 14.77 | 14.78 | 114,918 | -0.30(-1.99%) |
Jun 25, 2015 | 15.04 | 15.22 | 14.81 | 15.08 | 73,294 | +0.05(+0.33%) |
Jun 24, 2015 | 15.17 | 15.60 | 14.94 | 15.03 | 76,754 | -0.15(-0.99%) |
Jun 23, 2015 | 14.98 | 15.36 | 14.84 | 15.18 | 45,913 | +0.31(+2.08%) |
Jun 22, 2015 | 14.56 | 14.94 | 14.56 | 14.87 | 114,971 | +0.30(+2.06%) |
Jun 19, 2015 | 14.66 | 15.13 | 14.51 | 14.57 | 284,134 | -0.23(-1.55%) |
Jun 18, 2015 | 15.75 | 16.14 | 14.78 | 14.80 | 631,015 | -1.80(-10.84%) |
Jun 17, 2015 | 16.62 | 16.75 | 16.44 | 16.60 | 20,685 | -0.04(-0.24%) |
Jun 16, 2015 | 16.70 | 17.44 | 16.53 | 16.64 | 51,844 | -0.20(-1.19%) |
Jun 15, 2015 | 16.06 | 16.84 | 15.96 | 16.84 | 111,015 | +0.80(+4.99%) |
Jun 12, 2015 | 16.00 | 16.14 | 15.90 | 16.04 | 55,064 | +0.07(+0.44%) |
Jun 11, 2015 | 16.00 | 16.06 | 15.75 | 15.97 | 75,033 | +0.06(+0.38%) |
Jun 10, 2015 | 15.89 | 16.00 | 15.76 | 15.91 | 16,805 | +0.22(+1.40%) |
Jun 09, 2015 | 15.61 | 15.85 | 15.58 | 15.69 | 8,573 | -0.05(-0.32%) |
Jun 08, 2015 | 15.54 | 16.05 | 15.54 | 15.74 | 18,709 | -0.10(-0.63%) |
Jun 05, 2015 | 15.59 | 15.96 | 15.59 | 15.84 | 21,812 | +0.29(+1.86%) |
Jun 04, 2015 | 15.65 | 15.77 | 15.27 | 15.55 | 35,493 | -0.25(-1.58%) |
Jun 03, 2015 | 15.63 | 15.94 | 15.63 | 15.80 | 12,881 | +0.09(+0.57%) |
Jun 02, 2015 | 15.83 | 15.90 | 15.35 | 15.71 | 14,651 | -0.19(-1.19%) |
Jun 01, 2015 | 15.53 | 15.95 | 15.09 | 15.90 | 23,581 | +0.58(+3.79%) |
May 29, 2015 | 15.42 | 15.52 | 14.87 | 15.32 | 14,504 | -0.18(-1.16%) |
May 28, 2015 | 15.01 | 15.58 | 15.01 | 15.50 | 14,468 | +0.07(+0.45%) |
May 27, 2015 | 15.27 | 15.45 | 15.25 | 15.43 | 10,283 | +0.16(+1.05%) |
May 26, 2015 | 15.29 | 15.54 | 15.19 | 15.27 | 29,740 | -0.18(-1.17%) |
May 22, 2015 | 15.40 | 15.45 | 15.45 | 15.45 | 23,300 | +0.05(+0.32%) |
May 21, 2015 | 15.42 | 15.48 | 15.29 | 15.40 | 12,258 | +0.05(+0.33%) |
May 20, 2015 | 15.18 | 15.55 | 15.18 | 15.35 | 9,715 | +0.12(+0.79%) |
May 19, 2015 | 15.08 | 15.46 | 15.08 | 15.23 | 13,500 | +0.04(+0.26%) |
May 18, 2015 | 15.20 | 15.39 | 15.02 | 15.19 | 12,643 | +0.03(+0.20%) |
May 15, 2015 | 15.01 | 15.42 | 15.01 | 15.16 | 17,539 | +0.07(+0.46%) |
May 14, 2015 | 15.16 | 15.34 | 14.92 | 15.09 | 17,646 | +0.06(+0.40%) |
May 13, 2015 | 15.05 | 15.27 | 14.92 | 15.03 | 23,162 | -0.07(-0.46%) |
May 12, 2015 | 15.08 | 15.16 | 14.76 | 15.10 | 9,642 | -0.02(-0.13%) |
May 11, 2015 | 15.58 | 15.77 | 15.11 | 15.12 | 11,521 | -0.50(-3.20%) |
May 08, 2015 | 15.88 | 15.98 | 15.48 | 15.62 | 14,228 | -0.17(-1.08%) |
May 07, 2015 | 15.94 | 16.04 | 15.76 | 15.79 | 43,727 | -0.11(-0.69%) |
May 06, 2015 | 15.95 | 16.09 | 15.85 | 15.90 | 27,143 | +0.04(+0.25%) |
May 05, 2015 | 15.88 | 16.03 | 15.74 | 15.86 | 53,618 | -0.06(-0.38%) |
May 04, 2015 | 16.16 | 16.56 | 15.86 | 15.92 | 50,734 | -0.03(-0.19%) |
May 01, 2015 | 15.77 | 16.18 | 15.77 | 15.95 | 35,955 | +0.17(+1.08%) |
Apr 30, 2015 | 15.79 | 16.05 | 15.69 | 15.78 | 48,227 | -0.16(-1.00%) |
Apr 29, 2015 | 16.07 | 16.07 | 15.86 | 15.94 | 43,448 | +0.01(+0.06%) |
Apr 28, 2015 | 15.77 | 16.00 | 15.77 | 15.93 | 10,975 | +0.05(+0.31%) |
Apr 27, 2015 | 15.92 | 16.11 | 15.73 | 15.88 | 36,934 | -0.02(-0.13%) |
Apr 24, 2015 | 15.79 | 15.92 | 15.69 | 15.90 | 19,592 | +0.11(+0.70%) |
Apr 23, 2015 | 15.83 | 15.86 | 15.64 | 15.79 | 20,401 | -0.06(-0.38%) |
Apr 22, 2015 | 15.90 | 15.90 | 15.70 | 15.85 | 20,548 | +0.01(+0.06%) |
Apr 21, 2015 | 15.39 | 15.90 | 15.24 | 15.84 | 14,262 | +0.49(+3.19%) |
Apr 20, 2015 | 15.24 | 15.35 | 14.87 | 15.35 | 22,352 | +0.19(+1.25%) |
Apr 17, 2015 | 15.75 | 15.90 | 15.14 | 15.16 | 22,741 | -0.69(-4.35%) |
Apr 16, 2015 | 15.70 | 15.95 | 15.70 | 15.85 | 9,726 | -0.05(-0.31%) |
Apr 15, 2015 | 15.83 | 15.95 | 15.79 | 15.90 | 23,854 | -0.01(-0.06%) |
Apr 14, 2015 | 15.79 | 15.93 | 15.67 | 15.91 | 10,082 | +0.06(+0.38%) |
Apr 13, 2015 | 15.81 | 15.90 | 15.80 | 15.85 | 9,037 | -0.02(-0.13%) |
Apr 10, 2015 | 15.81 | 15.90 | 15.58 | 15.87 | 13,844 | +0.13(+0.83%) |
Apr 09, 2015 | 15.87 | 15.91 | 15.45 | 15.74 | 17,574 | -0.16(-1.01%) |
Apr 08, 2015 | 15.83 | 16.04 | 15.83 | 15.90 | 42,009 | +0.15(+0.95%) |
Apr 07, 2015 | 16.04 | 16.09 | 15.74 | 15.75 | 16,880 | -0.29(-1.81%) |
Apr 06, 2015 | 15.94 | 16.11 | 15.39 | 16.04 | 22,978 | +0.07(+0.44%) |
Apr 02, 2015 | 15.99 | 15.97 | 15.97 | 15.97 | 25,600 | -0.08(-0.50%) |