Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.06 | 14.07 | 13.75 | 13.83 | 8,869,518 | -0.17(-1.19%) |
Jun 29, 2015 | 14.01 | 14.19 | 14.00 | 14.00 | 5,839,626 | -0.07(-0.47%) |
Jun 26, 2015 | 13.93 | 14.08 | 13.85 | 14.06 | 4,831,474 | +0.14(+0.99%) |
Jun 25, 2015 | 13.96 | 14.04 | 13.90 | 13.93 | 6,472,365 | -0.01(-0.05%) |
Jun 24, 2015 | 14.06 | 14.15 | 13.93 | 13.93 | 6,184,151 | -0.12(-0.88%) |
Jun 23, 2015 | 14.25 | 14.33 | 14.01 | 14.06 | 3,687,390 | -0.27(-1.88%) |
Jun 22, 2015 | 14.20 | 14.41 | 14.14 | 14.33 | 5,749,586 | +0.14(+0.97%) |
Jun 19, 2015 | 14.26 | 14.33 | 14.16 | 14.19 | 5,266,113 | -0.11(-0.76%) |
Jun 18, 2015 | 14.17 | 14.34 | 14.08 | 14.30 | 5,149,196 | +0.20(+1.44%) |
Jun 17, 2015 | 13.91 | 14.12 | 13.90 | 14.09 | 5,305,864 | +0.23(+1.62%) |
Jun 16, 2015 | 13.89 | 13.94 | 13.83 | 13.87 | 4,135,067 | -0.04(-0.26%) |
Jun 15, 2015 | 13.96 | 13.96 | 13.85 | 13.90 | 4,506,453 | -0.09(-0.68%) |
Jun 12, 2015 | 14.11 | 14.17 | 13.98 | 14.00 | 2,216,743 | -0.17(-1.18%) |
Jun 11, 2015 | 14.16 | 14.24 | 14.11 | 14.17 | 3,326,457 | +0.07(+0.52%) |
Jun 10, 2015 | 14.09 | 14.25 | 14.09 | 14.09 | 5,025,065 | +0.07(+0.52%) |
Jun 09, 2015 | 13.94 | 14.04 | 13.92 | 14.02 | 5,046,666 | +0.08(+0.57%) |
Jun 08, 2015 | 14.02 | 14.10 | 13.94 | 13.94 | 4,160,371 | -0.10(-0.72%) |
Jun 05, 2015 | 13.95 | 14.14 | 13.85 | 14.04 | 6,604,229 | +0.01(+0.10%) |
Jun 04, 2015 | 14.21 | 14.34 | 14.01 | 14.03 | 5,789,507 | -0.23(-1.63%) |
Jun 03, 2015 | 14.33 | 14.36 | 14.18 | 14.26 | 5,618,743 | -0.08(-0.56%) |
Jun 02, 2015 | 14.70 | 14.70 | 14.32 | 14.34 | 6,956,261 | -0.36(-2.42%) |
Jun 01, 2015 | 14.83 | 14.84 | 14.67 | 14.70 | 4,552,069 | -0.11(-0.74%) |
May 29, 2015 | 14.81 | 14.91 | 14.71 | 14.81 | 4,863,984 | -0.01(-0.05%) |
May 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,001,597 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.77 | 14.65 | 14.71 | 3,928,454 | -0.02(-0.15%) |
May 26, 2015 | 14.86 | 14.89 | 14.64 | 14.73 | 3,635,027 | -0.12(-0.83%) |
May 22, 2015 | 14.94 | 14.86 | 14.86 | 14.86 | 3,011,184 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.91 | 4,011,180 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.70 | 14.92 | 5,987,505 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,938,318 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.75 | 14.84 | 6,799,238 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.86 | 14.67 | 14.82 | 6,365,785 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,301,931 | +0.26(+1.81%) |
May 13, 2015 | 14.35 | 14.51 | 14.27 | 14.42 | 9,222,141 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.33 | 14.39 | 10,677,571 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.59 | 14.72 | 4,965,712 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.66 | 14.87 | 4,817,775 | +0.30(+2.07%) |
May 07, 2015 | 14.64 | 14.69 | 14.52 | 14.57 | 4,854,376 | -0.04(-0.29%) |
May 06, 2015 | 14.90 | 14.92 | 14.49 | 14.62 | 6,128,629 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,457,181 | -0.29(-1.94%) |
May 04, 2015 | 15.12 | 15.28 | 15.11 | 15.15 | 3,093,197 | +0.04(+0.24%) |
May 01, 2015 | 15.10 | 15.18 | 15.00 | 15.12 | 3,742,676 | +0.06(+0.43%) |
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,847,980 | -0.11(-0.76%) |
Apr 29, 2015 | 15.00 | 15.17 | 14.83 | 15.17 | 4,574,668 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.85 | 15.08 | 3,958,244 | +0.14(+0.96%) |
Apr 27, 2015 | 15.15 | 15.15 | 14.89 | 14.94 | 4,310,024 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.18 | 14.98 | 15.11 | 4,277,825 | +0.06(+0.38%) |
Apr 23, 2015 | 14.97 | 15.07 | 14.90 | 15.05 | 4,005,704 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.07 | 14.77 | 14.95 | 4,017,022 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.25 | 14.81 | 14.83 | 5,731,956 | -0.33(-2.18%) |
Apr 20, 2015 | 15.09 | 15.24 | 15.09 | 15.16 | 2,760,151 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.15 | 14.83 | 15.00 | 5,011,797 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.17 | 14.81 | 14.97 | 7,284,655 | -0.32(-2.11%) |
Apr 15, 2015 | 14.95 | 15.42 | 14.84 | 15.30 | 8,674,184 | +0.42(+2.85%) |
Apr 14, 2015 | 14.76 | 14.90 | 14.76 | 14.87 | 2,704,060 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.89 | 14.74 | 14.76 | 3,249,758 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.99 | 14.74 | 14.90 | 2,734,433 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.69 | 14.73 | 5,189,927 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.81 | 14.85 | 5,737,143 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.94 | 14.98 | 3,824,273 | -0.14(-0.90%) |
Apr 06, 2015 | 14.90 | 15.15 | 14.87 | 15.12 | 3,862,810 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,204,096 | -0.04(-0.29%) |