Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.53 | 14.53 | 14.05 | 14.12 | 15,913 | +0.03(+0.24%) |
Jun 29, 2015 | 14.36 | 14.40 | 14.02 | 14.09 | 15,614 | -0.26(-1.80%) |
Jun 26, 2015 | 14.23 | 14.37 | 14.23 | 14.34 | 5,884 | +0.02(+0.12%) |
Jun 25, 2015 | 14.25 | 14.46 | 14.25 | 14.33 | 3,051 | -0.10(-0.70%) |
Jun 24, 2015 | 14.53 | 14.53 | 14.43 | 14.43 | 598 | -0.31(-2.10%) |
Jun 23, 2015 | 14.76 | 14.76 | 14.63 | 14.74 | 11,777 | -0.07(-0.45%) |
Jun 22, 2015 | 14.96 | 14.96 | 14.79 | 14.80 | 5,154 | -0.16(-1.06%) |
Jun 19, 2015 | 14.87 | 15.10 | 14.87 | 14.96 | 35,860 | -0.02(-0.17%) |
Jun 18, 2015 | 14.91 | 15.05 | 14.81 | 14.99 | 52,171 | +0.36(+2.45%) |
Jun 17, 2015 | 14.51 | 14.63 | 14.47 | 14.63 | 12,895 | +0.05(+0.34%) |
Jun 16, 2015 | 14.54 | 14.66 | 14.54 | 14.58 | 20,408 | -0.03(-0.22%) |
Jun 15, 2015 | 14.50 | 14.67 | 14.48 | 14.61 | 7,169 | -0.17(-1.13%) |
Jun 12, 2015 | 14.79 | 14.88 | 14.68 | 14.78 | 266,422 | -0.03(-0.23%) |
Jun 11, 2015 | 14.82 | 14.82 | 14.81 | 14.81 | 692 | +0.13(+0.88%) |
Jun 10, 2015 | 14.60 | 14.76 | 14.60 | 14.68 | 57,498 | +0.12(+0.80%) |
Jun 09, 2015 | 14.52 | 14.75 | 14.52 | 14.57 | 53,577 | -0.11(-0.74%) |
Jun 08, 2015 | 14.67 | 14.67 | 14.67 | 14.67 | 2,425 | +0.03(+0.23%) |
Jun 05, 2015 | 14.62 | 14.67 | 14.62 | 14.64 | 2,626 | -0.07(-0.45%) |
Jun 04, 2015 | 14.76 | 14.85 | 14.71 | 14.71 | 10,117 | -0.06(-0.39%) |
Jun 03, 2015 | 14.77 | 14.83 | 14.77 | 14.77 | 6,018 | -0.17(-1.17%) |
Jun 02, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 120 | -0.03(-0.22%) |
Jun 01, 2015 | 15.08 | 15.08 | 14.90 | 14.97 | 17,494 | +0.10(+0.67%) |
May 29, 2015 | 15.10 | 15.15 | 14.88 | 14.87 | 18,282 | -0.34(-2.24%) |
May 28, 2015 | 15.12 | 15.21 | 15.10 | 15.21 | 3,686 | +0.07(+0.44%) |
May 27, 2015 | 14.96 | 15.24 | 14.94 | 15.15 | 9,526 | +0.21(+1.38%) |
May 26, 2015 | 14.83 | 15.04 | 14.83 | 14.94 | 4,994 | -0.06(-0.38%) |
May 22, 2015 | 15.08 | 15.00 | 15.00 | 15.00 | 4,813 | +0.00(+0.00%) |
May 21, 2015 | 14.79 | 15.01 | 14.79 | 15.00 | 12,994 | +0.03(+0.22%) |
May 20, 2015 | 14.89 | 14.96 | 14.89 | 14.96 | 8,164 | +0.04(+0.28%) |
May 19, 2015 | 14.89 | 14.99 | 14.85 | 14.92 | 15,537 | -0.09(-0.61%) |
May 18, 2015 | 14.97 | 15.07 | 14.91 | 15.01 | 23,037 | -0.06(-0.39%) |
May 15, 2015 | 14.95 | 15.07 | 14.95 | 15.07 | 9,360 | +0.05(+0.33%) |
May 14, 2015 | 14.78 | 15.02 | 14.78 | 15.02 | 77,039 | +0.24(+1.63%) |
May 13, 2015 | 14.96 | 14.96 | 14.74 | 14.78 | 17,454 | -0.07(-0.45%) |
May 12, 2015 | 14.61 | 14.85 | 14.61 | 14.85 | 929 | +0.03(+0.17%) |
May 11, 2015 | 14.74 | 14.90 | 14.82 | 14.82 | 1,899 | +0.00(+0.00%) |
May 08, 2015 | 14.96 | 15.02 | 14.82 | 14.82 | 20,619 | +0.10(+0.68%) |
May 07, 2015 | 14.54 | 14.80 | 14.49 | 14.72 | 9,375 | +0.14(+0.97%) |
May 06, 2015 | 14.56 | 14.74 | 14.45 | 14.58 | 9,271 | -0.06(-0.40%) |
May 05, 2015 | 14.67 | 14.76 | 14.53 | 14.64 | 35,918 | -0.17(-1.12%) |
May 04, 2015 | 14.99 | 15.00 | 14.76 | 14.81 | 37,046 | -0.02(-0.11%) |
May 01, 2015 | 14.64 | 15.00 | 12.70 | 14.82 | 15,958 | +0.04(+0.28%) |
Apr 30, 2015 | 14.72 | 14.83 | 14.72 | 14.78 | 2,329 | -0.10(-0.70%) |
Apr 29, 2015 | 14.77 | 15.00 | 14.71 | 14.89 | 10,748 | -0.10(-0.70%) |
Apr 28, 2015 | 15.00 | 15.02 | 14.99 | 14.99 | 947 | +0.01(+0.06%) |
Apr 27, 2015 | 14.98 | 14.98 | 14.98 | 14.98 | 995 | -0.10(-0.66%) |
Apr 24, 2015 | 14.69 | 15.08 | 14.69 | 15.08 | 22,086 | +0.19(+1.28%) |
Apr 23, 2015 | 15.01 | 15.05 | 14.86 | 14.89 | 10,920 | -0.05(-0.33%) |
Apr 22, 2015 | 15.04 | 15.15 | 14.89 | 14.94 | 20,582 | -0.10(-0.66%) |
Apr 21, 2015 | 14.94 | 15.07 | 14.87 | 15.04 | 13,109 | +0.18(+1.23%) |
Apr 20, 2015 | 14.96 | 15.00 | 14.83 | 14.86 | 73,696 | +0.05(+0.37%) |
Apr 17, 2015 | 14.93 | 15.01 | 14.80 | 14.80 | 7,065 | -0.25(-1.63%) |
Apr 16, 2015 | 15.02 | 15.10 | 14.99 | 15.05 | 46,895 | +0.02(+0.17%) |
Apr 15, 2015 | 15.13 | 15.22 | 15.01 | 15.02 | 4,111 | -0.22(-1.47%) |
Apr 14, 2015 | 15.28 | 15.40 | 15.18 | 15.25 | 29,131 | -0.06(-0.38%) |
Apr 13, 2015 | 15.35 | 15.35 | 15.31 | 15.31 | 481 | -0.07(-0.43%) |
Apr 10, 2015 | 15.31 | 15.45 | 15.29 | 15.37 | 41,495 | +0.21(+1.39%) |
Apr 09, 2015 | 15.50 | 15.55 | 15.16 | 15.16 | 2,553 | -0.44(-2.84%) |
Apr 08, 2015 | 15.45 | 15.65 | 15.45 | 15.60 | 13,063 | +0.08(+0.54%) |
Apr 06, 2015 | 15.56 | 15.52 | 15.52 | 15.52 | 8,304 | -0.04(-0.27%) |
Apr 02, 2015 | 15.54 | 15.56 | 15.56 | 15.56 | 6,017 | +0.27(+1.79%) |