Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.79 | 13.82 | 13.69 | 13.72 | 4,968,246 | -0.08(-0.58%) |
Jun 29, 2015 | 14.01 | 14.10 | 13.79 | 13.80 | 4,598,914 | -0.41(-2.88%) |
Jun 26, 2015 | 14.20 | 14.30 | 14.16 | 14.21 | 2,631,826 | -0.06(-0.41%) |
Jun 25, 2015 | 14.15 | 14.31 | 14.14 | 14.27 | 3,586,271 | +0.21(+1.49%) |
Jun 24, 2015 | 14.04 | 14.10 | 13.92 | 14.06 | 2,415,155 | +0.00(+0.02%) |
Jun 23, 2015 | 14.00 | 14.15 | 13.99 | 14.05 | 2,718,136 | +0.05(+0.32%) |
Jun 22, 2015 | 13.95 | 14.09 | 13.89 | 14.01 | 2,879,525 | +0.16(+1.12%) |
Jun 19, 2015 | 13.88 | 14.02 | 13.82 | 13.85 | 3,138,207 | -0.14(-1.02%) |
Jun 18, 2015 | 14.06 | 14.08 | 13.95 | 14.00 | 2,714,074 | +0.02(+0.12%) |
Jun 17, 2015 | 13.95 | 14.03 | 13.85 | 13.98 | 2,375,095 | +0.02(+0.14%) |
Jun 16, 2015 | 13.92 | 13.98 | 13.88 | 13.96 | 2,361,144 | -0.03(-0.21%) |
Jun 15, 2015 | 13.89 | 14.01 | 13.87 | 13.99 | 3,264,246 | +0.01(+0.07%) |
Jun 12, 2015 | 13.99 | 14.01 | 13.91 | 13.98 | 5,500,275 | -0.09(-0.64%) |
Jun 11, 2015 | 14.12 | 14.16 | 14.04 | 14.07 | 2,366,984 | +0.11(+0.76%) |
Jun 10, 2015 | 14.00 | 14.01 | 13.91 | 13.96 | 2,636,263 | +0.13(+0.93%) |
Jun 09, 2015 | 13.83 | 13.88 | 13.70 | 13.83 | 1,936,798 | +0.05(+0.34%) |
Jun 08, 2015 | 13.86 | 13.87 | 13.72 | 13.79 | 2,192,413 | -0.06(-0.43%) |
Jun 05, 2015 | 13.82 | 13.90 | 13.74 | 13.85 | 2,961,624 | -0.02(-0.16%) |
Jun 04, 2015 | 13.87 | 13.94 | 13.83 | 13.87 | 2,957,490 | -0.09(-0.65%) |
Jun 03, 2015 | 13.80 | 14.00 | 13.77 | 13.96 | 2,608,709 | +0.12(+0.84%) |
Jun 02, 2015 | 13.73 | 13.88 | 13.70 | 13.84 | 2,234,207 | +0.15(+1.10%) |
Jun 01, 2015 | 13.74 | 13.77 | 13.62 | 13.69 | 1,932,199 | -0.07(-0.48%) |
May 29, 2015 | 13.72 | 13.77 | 13.60 | 13.76 | 2,902,992 | -0.06(-0.41%) |
May 28, 2015 | 13.68 | 13.83 | 13.62 | 13.82 | 2,035,514 | +0.08(+0.57%) |
May 27, 2015 | 13.68 | 13.78 | 13.61 | 13.74 | 2,521,090 | +0.06(+0.46%) |
May 26, 2015 | 13.70 | 13.74 | 13.61 | 13.67 | 2,487,145 | -0.05(-0.37%) |
May 22, 2015 | 13.73 | 13.72 | 13.72 | 13.72 | 2,359,853 | -0.07(-0.48%) |
May 21, 2015 | 13.77 | 14.06 | 13.75 | 13.79 | 2,819,909 | +0.02(+0.16%) |
May 20, 2015 | 13.73 | 13.84 | 13.72 | 13.77 | 2,718,624 | +0.06(+0.44%) |
May 19, 2015 | 13.82 | 13.84 | 13.63 | 13.71 | 4,808,684 | -0.20(-1.42%) |
May 18, 2015 | 13.92 | 13.95 | 13.91 | 13.91 | 1,019,676 | -0.08(-0.54%) |
May 15, 2015 | 13.91 | 14.01 | 13.85 | 13.98 | 1,656,018 | +0.04(+0.29%) |
May 14, 2015 | 13.96 | 13.98 | 13.88 | 13.94 | 2,158,793 | +0.06(+0.41%) |
May 13, 2015 | 13.90 | 13.94 | 13.80 | 13.89 | 1,796,629 | +0.03(+0.18%) |
May 12, 2015 | 13.92 | 13.98 | 13.80 | 13.86 | 4,655,585 | -0.04(-0.27%) |
May 11, 2015 | 13.93 | 14.04 | 13.84 | 13.90 | 3,944,975 | -0.02(-0.11%) |
May 08, 2015 | 13.91 | 13.97 | 13.84 | 13.91 | 3,612,406 | +0.08(+0.61%) |
May 07, 2015 | 13.83 | 13.88 | 13.76 | 13.83 | 3,132,488 | -0.08(-0.61%) |
May 06, 2015 | 13.96 | 14.04 | 13.86 | 13.91 | 3,209,210 | +0.03(+0.25%) |
May 05, 2015 | 14.02 | 14.03 | 13.83 | 13.88 | 2,375,600 | -0.10(-0.72%) |
May 04, 2015 | 14.09 | 14.09 | 13.95 | 13.98 | 2,988,360 | +0.05(+0.36%) |
May 01, 2015 | 13.80 | 13.97 | 13.76 | 13.93 | 2,296,941 | +0.07(+0.50%) |
Apr 30, 2015 | 14.22 | 14.22 | 13.83 | 13.86 | 4,351,248 | -0.30(-2.13%) |
Apr 29, 2015 | 14.19 | 14.23 | 14.11 | 14.16 | 2,255,144 | -0.04(-0.29%) |
Apr 28, 2015 | 14.19 | 14.21 | 14.09 | 14.20 | 1,803,408 | +0.04(+0.27%) |
Apr 27, 2015 | 14.17 | 14.20 | 14.05 | 14.16 | 2,581,135 | +0.05(+0.36%) |
Apr 24, 2015 | 14.14 | 14.18 | 14.05 | 14.11 | 1,534,675 | -0.01(-0.07%) |
Apr 23, 2015 | 13.98 | 14.16 | 13.96 | 14.12 | 2,400,762 | +0.14(+0.99%) |
Apr 22, 2015 | 13.94 | 13.99 | 13.87 | 13.99 | 1,718,988 | +0.09(+0.68%) |
Apr 21, 2015 | 13.89 | 13.97 | 13.84 | 13.89 | 2,089,089 | +0.02(+0.16%) |
Apr 20, 2015 | 13.89 | 14.02 | 13.83 | 13.87 | 2,211,152 | +0.01(+0.05%) |
Apr 17, 2015 | 13.92 | 13.94 | 13.72 | 13.86 | 2,960,698 | -0.06(-0.41%) |
Apr 16, 2015 | 14.00 | 14.06 | 13.84 | 13.92 | 2,400,427 | -0.05(-0.38%) |
Apr 15, 2015 | 13.94 | 14.11 | 13.93 | 13.97 | 3,012,309 | +0.01(+0.07%) |
Apr 14, 2015 | 13.91 | 14.00 | 13.91 | 13.96 | 2,931,415 | +0.16(+1.18%) |
Apr 13, 2015 | 13.77 | 13.82 | 13.71 | 13.80 | 2,080,741 | +0.08(+0.57%) |
Apr 10, 2015 | 13.62 | 13.74 | 13.61 | 13.72 | 1,340,043 | +0.08(+0.62%) |
Apr 09, 2015 | 13.66 | 13.79 | 13.59 | 13.64 | 2,524,947 | -0.03(-0.25%) |
Apr 08, 2015 | 13.64 | 13.77 | 13.63 | 13.67 | 2,218,030 | +0.10(+0.76%) |
Apr 07, 2015 | 13.55 | 13.68 | 13.55 | 13.57 | 1,741,992 | +0.05(+0.37%) |
Apr 06, 2015 | 13.48 | 13.69 | 13.48 | 13.52 | 2,466,016 | +0.04(+0.28%) |
Apr 02, 2015 | 13.31 | 13.48 | 13.48 | 13.48 | 2,220,458 | +0.18(+1.37%) |