Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.55 | 14.55 | 14.38 | 14.55 | 3,484 | +0.65(+4.68%) |
Jun 29, 2015 | 13.72 | 14.05 | 13.69 | 13.90 | 3,296 | -0.26(-1.84%) |
Jun 26, 2015 | 14.31 | 14.41 | 14.16 | 14.16 | 4,685 | -0.84(-5.60%) |
Jun 25, 2015 | 14.84 | 15.02 | 14.83 | 15.00 | 6,649 | -0.07(-0.46%) |
Jun 24, 2015 | 15.05 | 15.21 | 15.05 | 15.07 | 1,928 | -0.35(-2.27%) |
Jun 23, 2015 | 15.38 | 15.42 | 15.20 | 15.42 | 5,474 | +0.87(+5.94%) |
Jun 22, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 2,171 | -0.34(-2.25%) |
Jun 19, 2015 | 14.86 | 14.89 | 14.68 | 14.89 | 2,974 | -0.22(-1.46%) |
Jun 18, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 256 | -0.02(-0.10%) |
Jun 17, 2015 | 15.32 | 15.32 | 15.12 | 15.12 | 893 | +0.11(+0.70%) |
Jun 16, 2015 | 14.90 | 15.02 | 14.90 | 15.02 | 2,569 | -0.35(-2.28%) |
Jun 15, 2015 | 15.36 | 15.52 | 15.27 | 15.37 | 6,701 | -0.76(-4.71%) |
Jun 12, 2015 | 16.00 | 16.13 | 16.00 | 16.13 | 1,015 | +0.17(+1.07%) |
Jun 11, 2015 | 15.96 | 15.96 | 15.90 | 15.96 | 3,816 | +0.12(+0.77%) |
Jun 10, 2015 | 15.89 | 15.91 | 15.84 | 15.84 | 3,049 | -0.47(-2.87%) |
Jun 09, 2015 | 16.33 | 16.33 | 16.16 | 16.31 | 2,250 | +0.04(+0.22%) |
Jun 08, 2015 | 16.31 | 16.31 | 16.27 | 16.27 | 1,220 | +0.08(+0.50%) |
Jun 05, 2015 | 15.92 | 16.19 | 15.92 | 16.19 | 8,208 | -0.31(-1.88%) |
Jun 04, 2015 | 16.43 | 16.60 | 16.38 | 16.50 | 3,757 | +0.59(+3.71%) |
Jun 03, 2015 | 16.15 | 16.15 | 15.91 | 15.91 | 664 | +0.07(+0.44%) |
Jun 02, 2015 | 15.70 | 15.90 | 15.70 | 15.84 | 8,978 | +0.17(+1.08%) |
Jun 01, 2015 | 15.67 | 15.67 | 15.65 | 15.67 | 10,268 | +0.60(+3.98%) |
May 29, 2015 | 15.28 | 15.30 | 15.07 | 15.07 | 1,334 | -0.34(-2.21%) |
May 28, 2015 | 15.37 | 15.41 | 15.37 | 15.41 | 3,728 | -0.70(-4.35%) |
May 27, 2015 | 16.03 | 16.11 | 16.03 | 16.11 | 10,895 | +0.16(+1.00%) |
May 26, 2015 | 15.91 | 15.95 | 15.91 | 15.95 | 317 | +0.43(+2.77%) |
May 22, 2015 | 15.52 | 15.52 | 15.52 | 0 | +0.69(+4.65%) | |
May 21, 2015 | 14.85 | 14.85 | 14.83 | 14.83 | 562 | -0.26(-1.72%) |
May 20, 2015 | 14.85 | 15.10 | 14.85 | 15.09 | 1,177 | +0.37(+2.51%) |
May 19, 2015 | 14.47 | 14.72 | 14.47 | 14.72 | 1,000 | +0.32(+2.22%) |
May 18, 2015 | 14.47 | 14.47 | 14.40 | 14.40 | 1,469 | -0.28(-1.91%) |
May 15, 2015 | 14.66 | 14.68 | 14.66 | 14.68 | 1,266 | +0.37(+2.59%) |
May 14, 2015 | 14.23 | 14.31 | 14.23 | 14.31 | 2,467 | +0.05(+0.35%) |
May 13, 2015 | 14.45 | 14.56 | 14.26 | 14.26 | 1,995 | -0.27(-1.86%) |
May 12, 2015 | 14.58 | 14.58 | 14.53 | 14.53 | 1,805 | -0.05(-0.34%) |
May 11, 2015 | 14.80 | 14.80 | 14.58 | 14.58 | 564 | -0.49(-3.25%) |
May 08, 2015 | 14.72 | 15.07 | 14.71 | 15.07 | 813 | +0.87(+6.13%) |
May 07, 2015 | 14.37 | 14.40 | 14.14 | 14.20 | 2,339 | +0.21(+1.50%) |
May 06, 2015 | 14.32 | 14.32 | 13.97 | 13.99 | 6,255 | -0.40(-2.79%) |
May 05, 2015 | 14.59 | 14.59 | 14.39 | 14.39 | 4,421 | -0.76(-5.00%) |
May 04, 2015 | 15.11 | 15.15 | 15.11 | 15.15 | 2,605 | +0.11(+0.73%) |
May 01, 2015 | 15.04 | 15.34 | 15.04 | 15.04 | 3,178 | -0.20(-1.31%) |
Apr 30, 2015 | 15.25 | 15.32 | 15.04 | 15.24 | 7,034 | -0.06(-0.39%) |
Apr 29, 2015 | 15.44 | 15.44 | 15.25 | 15.30 | 4,960 | -0.21(-1.35%) |
Apr 28, 2015 | 15.48 | 15.51 | 15.48 | 15.51 | 2,304 | -0.14(-0.89%) |
Apr 27, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 554 | +0.17(+1.10%) |
Apr 24, 2015 | 15.44 | 15.48 | 15.38 | 15.48 | 2,831 | +0.24(+1.59%) |
Apr 23, 2015 | 15.23 | 15.43 | 15.23 | 15.24 | 2,091 | -0.11(-0.73%) |
Apr 21, 2015 | 15.35 | 15.35 | 15.35 | 240 | +0.79(+5.40%) | |
Apr 20, 2015 | 14.70 | 14.70 | 14.51 | 14.56 | 492 | +0.26(+1.85%) |
Apr 17, 2015 | 14.37 | 15.26 | 14.29 | 14.30 | 1,772 | -1.32(-8.45%) |
Apr 16, 2015 | 15.27 | 15.75 | 15.27 | 15.62 | 17,062 | +0.64(+4.27%) |
Apr 15, 2015 | 15.00 | 15.05 | 14.95 | 14.98 | 13,813 | +0.07(+0.47%) |
Apr 14, 2015 | 14.73 | 14.91 | 14.70 | 14.91 | 19,301 | -0.61(-3.93%) |
Apr 13, 2015 | 15.02 | 15.82 | 15.02 | 15.52 | 3,545 | +1.22(+8.55%) |
Apr 10, 2015 | 14.50 | 14.50 | 14.00 | 14.30 | 6,557 | +0.34(+2.42%) |
Apr 09, 2015 | 14.00 | 14.49 | 13.87 | 13.96 | 9,372 | +0.21(+1.53%) |
Apr 08, 2015 | 12.98 | 14.25 | 12.98 | 13.75 | 12,232 | +0.79(+6.13%) |
Apr 07, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 298 | -0.01(-0.11%) |
Apr 06, 2015 | 12.84 | 12.97 | 12.84 | 12.97 | 1,938 | +0.17(+1.33%) |
Apr 02, 2015 | 12.80 | 12.80 | 12.80 | 0 | +0.45(+3.64%) |