Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.71 | 14.82 | 14.54 | 14.61 | 633,574 | +0.06(+0.40%) |
Jun 29, 2015 | 14.62 | 14.76 | 14.52 | 14.55 | 514,061 | -0.23(-1.55%) |
Jun 26, 2015 | 14.94 | 14.99 | 14.76 | 14.78 | 1,099,325 | -0.15(-0.99%) |
Jun 25, 2015 | 15.01 | 15.05 | 14.88 | 14.93 | 430,352 | -0.07(-0.49%) |
Jun 24, 2015 | 15.11 | 15.18 | 14.98 | 15.01 | 476,821 | -0.18(-1.20%) |
Jun 23, 2015 | 15.01 | 15.21 | 14.98 | 15.19 | 397,194 | +0.19(+1.27%) |
Jun 22, 2015 | 15.08 | 15.19 | 14.99 | 15.00 | 331,453 | -0.01(-0.05%) |
Jun 19, 2015 | 15.23 | 15.34 | 14.97 | 15.01 | 794,852 | -0.27(-1.75%) |
Jun 18, 2015 | 14.85 | 15.37 | 14.82 | 15.27 | 793,505 | +0.47(+3.15%) |
Jun 17, 2015 | 14.77 | 14.85 | 14.66 | 14.81 | 584,408 | +0.05(+0.37%) |
Jun 16, 2015 | 14.40 | 14.76 | 14.37 | 14.75 | 737,112 | +0.33(+2.31%) |
Jun 15, 2015 | 14.46 | 14.49 | 14.35 | 14.42 | 541,308 | -0.16(-1.07%) |
Jun 12, 2015 | 14.64 | 14.71 | 14.50 | 14.57 | 451,463 | -0.16(-1.11%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.60 | 14.74 | 544,983 | +0.12(+0.80%) |
Jun 10, 2015 | 14.57 | 14.77 | 14.57 | 14.62 | 606,611 | +0.17(+1.21%) |
Jun 09, 2015 | 14.68 | 14.75 | 14.41 | 14.45 | 500,366 | -0.21(-1.43%) |
Jun 08, 2015 | 14.50 | 14.73 | 14.43 | 14.66 | 754,073 | +0.14(+0.94%) |
Jun 05, 2015 | 14.17 | 14.52 | 14.14 | 14.52 | 474,361 | +0.34(+2.38%) |
Jun 04, 2015 | 14.40 | 14.43 | 14.15 | 14.18 | 872,153 | -0.25(-1.75%) |
Jun 03, 2015 | 14.61 | 14.62 | 14.39 | 14.43 | 688,721 | -0.22(-1.51%) |
Jun 02, 2015 | 14.78 | 14.78 | 14.54 | 14.66 | 533,578 | -0.09(-0.58%) |
Jun 01, 2015 | 15.05 | 15.05 | 14.73 | 14.74 | 717,175 | -0.31(-2.04%) |
May 29, 2015 | 14.88 | 15.11 | 14.80 | 15.05 | 1,505,344 | +0.17(+1.17%) |
May 28, 2015 | 14.57 | 14.89 | 14.52 | 14.87 | 758,980 | +0.24(+1.67%) |
May 27, 2015 | 15.08 | 15.16 | 14.55 | 14.63 | 1,258,793 | -0.37(-2.43%) |
May 26, 2015 | 15.41 | 15.47 | 14.94 | 14.99 | 674,165 | -0.58(-3.71%) |
May 22, 2015 | 15.59 | 15.57 | 15.57 | 15.57 | 392,287 | -0.06(-0.37%) |
May 21, 2015 | 15.53 | 15.67 | 15.39 | 15.63 | 648,650 | +0.24(+1.56%) |
May 20, 2015 | 15.32 | 15.46 | 15.16 | 15.39 | 639,138 | +0.09(+0.61%) |
May 19, 2015 | 15.75 | 15.75 | 15.29 | 15.30 | 569,466 | -0.43(-2.76%) |
May 18, 2015 | 15.59 | 15.80 | 15.35 | 15.73 | 702,326 | +0.17(+1.12%) |
May 15, 2015 | 15.45 | 15.63 | 15.35 | 15.56 | 604,452 | -0.04(-0.27%) |
May 14, 2015 | 15.42 | 15.66 | 15.36 | 15.60 | 536,318 | +0.26(+1.72%) |
May 13, 2015 | 15.19 | 15.44 | 15.17 | 15.34 | 476,731 | +0.13(+0.84%) |
May 12, 2015 | 15.24 | 15.39 | 15.14 | 15.21 | 369,492 | -0.07(-0.46%) |
May 11, 2015 | 15.40 | 15.44 | 15.16 | 15.28 | 706,277 | -0.16(-1.06%) |
May 08, 2015 | 15.34 | 15.54 | 14.88 | 15.44 | 594,201 | +0.29(+1.92%) |
May 07, 2015 | 15.26 | 15.33 | 15.02 | 15.15 | 975,446 | -0.10(-0.69%) |
May 06, 2015 | 15.46 | 15.51 | 15.11 | 15.25 | 1,359,991 | -0.16(-1.04%) |
May 05, 2015 | 15.48 | 15.56 | 15.37 | 15.41 | 1,015,176 | -0.07(-0.42%) |
May 04, 2015 | 15.98 | 15.98 | 15.36 | 15.48 | 1,563,243 | -0.49(-3.10%) |
May 01, 2015 | 15.37 | 16.00 | 15.37 | 15.97 | 1,193,697 | +0.62(+4.07%) |
Apr 30, 2015 | 15.82 | 16.03 | 15.31 | 15.35 | 1,942,041 | -0.43(-2.70%) |
Apr 29, 2015 | 15.85 | 16.01 | 15.78 | 15.78 | 887,997 | -0.03(-0.19%) |
Apr 28, 2015 | 15.80 | 15.99 | 15.76 | 15.81 | 780,661 | +0.02(+0.15%) |
Apr 27, 2015 | 16.37 | 16.37 | 15.70 | 15.78 | 869,719 | -0.54(-3.29%) |
Apr 24, 2015 | 15.96 | 16.33 | 15.96 | 16.32 | 365,927 | +0.40(+2.50%) |
Apr 23, 2015 | 15.88 | 16.02 | 15.68 | 15.92 | 404,150 | +0.08(+0.53%) |
Apr 22, 2015 | 15.57 | 15.91 | 15.41 | 15.84 | 547,727 | +0.36(+2.35%) |
Apr 21, 2015 | 15.56 | 15.73 | 15.45 | 15.47 | 545,598 | -0.02(-0.15%) |
Apr 20, 2015 | 15.45 | 15.70 | 15.40 | 15.50 | 309,990 | +0.10(+0.65%) |
Apr 17, 2015 | 15.67 | 15.67 | 15.38 | 15.40 | 559,436 | -0.37(-2.33%) |
Apr 16, 2015 | 15.41 | 15.86 | 15.32 | 15.76 | 721,385 | +0.24(+1.56%) |
Apr 15, 2015 | 15.42 | 15.53 | 15.40 | 15.52 | 708,191 | +0.23(+1.48%) |
Apr 14, 2015 | 15.33 | 15.46 | 15.19 | 15.30 | 607,882 | +0.01(+0.08%) |
Apr 13, 2015 | 15.62 | 15.62 | 15.11 | 15.28 | 823,180 | -0.22(-1.41%) |
Apr 10, 2015 | 15.25 | 15.52 | 15.16 | 15.50 | 509,590 | +0.33(+2.17%) |
Apr 09, 2015 | 15.40 | 15.53 | 15.16 | 15.17 | 917,813 | -0.23(-1.49%) |
Apr 08, 2015 | 15.57 | 15.68 | 15.39 | 15.40 | 1,074,234 | -0.17(-1.11%) |
Apr 07, 2015 | 15.77 | 15.83 | 15.56 | 15.58 | 926,783 | -0.13(-0.81%) |
Apr 06, 2015 | 15.66 | 15.87 | 15.36 | 15.70 | 619,495 | +0.12(+0.76%) |
Apr 02, 2015 | 16.29 | 15.58 | 15.58 | 15.58 | 833,948 | -0.77(-4.73%) |