Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.28 | 15.41 | 15.09 | 15.18 | 98,171 | -0.16(-1.06%) |
Jun 29, 2015 | 15.50 | 15.57 | 15.32 | 15.34 | 63,083 | -0.16(-1.04%) |
Jun 26, 2015 | 15.53 | 15.63 | 15.48 | 15.51 | 36,651 | -0.08(-0.49%) |
Jun 25, 2015 | 15.62 | 15.75 | 15.53 | 15.58 | 41,013 | -0.12(-0.79%) |
Jun 24, 2015 | 15.57 | 15.82 | 15.57 | 15.71 | 59,705 | +0.08(+0.49%) |
Jun 23, 2015 | 15.55 | 15.75 | 15.49 | 15.63 | 49,502 | -0.05(-0.30%) |
Jun 22, 2015 | 15.74 | 15.81 | 15.68 | 15.68 | 27,416 | -0.22(-1.38%) |
Jun 19, 2015 | 16.25 | 16.29 | 15.82 | 15.90 | 26,255 | -0.37(-2.28%) |
Jun 18, 2015 | 16.39 | 16.45 | 16.24 | 16.27 | 36,694 | +0.21(+1.31%) |
Jun 17, 2015 | 15.64 | 16.10 | 15.57 | 16.06 | 69,971 | +0.34(+2.18%) |
Jun 16, 2015 | 15.90 | 15.90 | 15.65 | 15.72 | 39,135 | -0.16(-1.02%) |
Jun 15, 2015 | 15.92 | 16.12 | 15.74 | 15.88 | 36,731 | +0.03(+0.18%) |
Jun 12, 2015 | 15.93 | 16.02 | 15.79 | 15.85 | 50,497 | -0.12(-0.78%) |
Jun 11, 2015 | 16.05 | 16.19 | 15.94 | 15.97 | 30,880 | -0.27(-1.64%) |
Jun 10, 2015 | 16.32 | 16.41 | 16.14 | 16.24 | 49,723 | +0.17(+1.07%) |
Jun 09, 2015 | 16.39 | 16.49 | 16.03 | 16.07 | 69,912 | -0.18(-1.11%) |
Jun 08, 2015 | 16.20 | 16.27 | 15.99 | 16.25 | 62,091 | +0.10(+0.59%) |
Jun 05, 2015 | 16.20 | 16.21 | 15.94 | 16.15 | 152,025 | -0.22(-1.34%) |
Jun 04, 2015 | 16.41 | 16.42 | 16.26 | 16.37 | 184,715 | -0.14(-0.87%) |
Jun 03, 2015 | 16.84 | 16.86 | 16.46 | 16.52 | 102,551 | -0.37(-2.20%) |
Jun 02, 2015 | 16.71 | 16.95 | 16.71 | 16.89 | 48,066 | +0.27(+1.61%) |
Jun 01, 2015 | 16.94 | 16.94 | 16.54 | 16.62 | 104,173 | -0.09(-0.51%) |
May 29, 2015 | 16.74 | 16.83 | 16.61 | 16.71 | 66,787 | +0.00(+0.00%) |
May 28, 2015 | 16.44 | 16.71 | 16.34 | 16.71 | 33,795 | +0.24(+1.45%) |
May 27, 2015 | 16.43 | 16.51 | 16.25 | 16.47 | 83,883 | +0.04(+0.23%) |
May 26, 2015 | 16.70 | 16.70 | 16.33 | 16.43 | 312,250 | -0.62(-3.63%) |
May 22, 2015 | 17.17 | 17.05 | 17.05 | 17.05 | 40,081 | -0.10(-0.61%) |
May 21, 2015 | 17.21 | 17.25 | 17.07 | 17.15 | 50,656 | -0.10(-0.55%) |
May 20, 2015 | 17.19 | 17.46 | 17.19 | 17.25 | 53,981 | +0.05(+0.28%) |
May 19, 2015 | 17.63 | 17.63 | 17.16 | 17.20 | 115,656 | -0.64(-3.58%) |
May 18, 2015 | 17.95 | 18.05 | 17.80 | 17.84 | 57,536 | -0.05(-0.26%) |
May 15, 2015 | 17.82 | 18.07 | 17.73 | 17.89 | 57,793 | -0.03(-0.16%) |
May 14, 2015 | 18.04 | 18.34 | 17.86 | 17.92 | 151,060 | -0.03(-0.16%) |
May 13, 2015 | 17.81 | 18.10 | 17.77 | 17.95 | 102,299 | +0.43(+2.45%) |
May 12, 2015 | 17.51 | 17.58 | 17.37 | 17.52 | 44,221 | +0.24(+1.38%) |
May 11, 2015 | 17.15 | 17.37 | 17.11 | 17.28 | 54,753 | +0.01(+0.06%) |
May 08, 2015 | 17.18 | 17.35 | 17.01 | 17.27 | 55,834 | +0.11(+0.67%) |
May 07, 2015 | 16.87 | 17.15 | 16.74 | 17.15 | 56,217 | +0.08(+0.45%) |
May 06, 2015 | 17.53 | 17.56 | 17.00 | 17.08 | 99,650 | -0.40(-2.29%) |
May 05, 2015 | 17.73 | 17.86 | 17.35 | 17.48 | 52,806 | -0.10(-0.60%) |
May 04, 2015 | 17.84 | 17.84 | 17.51 | 17.58 | 62,101 | +0.06(+0.33%) |
May 01, 2015 | 17.20 | 17.60 | 17.20 | 17.53 | 57,286 | +0.10(+0.60%) |
Apr 30, 2015 | 17.52 | 17.53 | 17.22 | 17.42 | 136,626 | -0.48(-2.66%) |
Apr 29, 2015 | 17.73 | 18.06 | 17.65 | 17.90 | 138,197 | +0.16(+0.91%) |
Apr 28, 2015 | 17.05 | 17.80 | 17.05 | 17.74 | 157,837 | +0.63(+3.68%) |
Apr 27, 2015 | 17.01 | 17.49 | 16.99 | 17.11 | 187,384 | +0.28(+1.64%) |
Apr 24, 2015 | 17.08 | 17.28 | 16.83 | 16.83 | 104,760 | -0.38(-2.21%) |
Apr 23, 2015 | 16.83 | 17.32 | 16.83 | 17.21 | 62,381 | +0.41(+2.44%) |
Apr 22, 2015 | 17.23 | 17.24 | 16.75 | 16.80 | 116,095 | -0.52(-3.03%) |
Apr 21, 2015 | 17.34 | 17.44 | 17.09 | 17.33 | 109,848 | +0.11(+0.66%) |
Apr 20, 2015 | 16.92 | 17.25 | 16.90 | 17.21 | 111,211 | +0.14(+0.81%) |
Apr 17, 2015 | 17.02 | 17.34 | 16.99 | 17.07 | 59,204 | +0.03(+0.19%) |
Apr 16, 2015 | 17.25 | 17.46 | 16.98 | 17.04 | 86,791 | -0.18(-1.05%) |
Apr 15, 2015 | 16.87 | 17.30 | 16.82 | 17.22 | 76,342 | +0.51(+3.02%) |
Apr 14, 2015 | 16.58 | 16.92 | 16.58 | 16.72 | 66,597 | +0.10(+0.57%) |
Apr 13, 2015 | 16.74 | 16.87 | 16.57 | 16.62 | 73,271 | -0.20(-1.19%) |
Apr 10, 2015 | 16.62 | 16.88 | 16.62 | 16.82 | 75,374 | +0.40(+2.44%) |
Apr 09, 2015 | 16.36 | 16.49 | 16.24 | 16.42 | 84,091 | -0.10(-0.58%) |
Apr 08, 2015 | 16.79 | 16.87 | 16.39 | 16.52 | 115,131 | -0.30(-1.76%) |
Apr 07, 2015 | 16.90 | 17.13 | 16.77 | 16.81 | 154,471 | -0.36(-2.11%) |
Apr 06, 2015 | 17.14 | 17.28 | 17.04 | 17.17 | 148,039 | +0.57(+3.44%) |
Apr 02, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 79,219 | -0.18(-1.08%) |