Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.42 | 15.60 | 15.28 | 15.44 | 376,316 | +0.34(+2.25%) |
Jun 29, 2015 | 15.46 | 15.65 | 15.04 | 15.10 | 480,351 | -0.71(-4.49%) |
Jun 26, 2015 | 16.14 | 16.30 | 15.74 | 15.81 | 373,477 | -0.41(-2.53%) |
Jun 25, 2015 | 16.40 | 16.50 | 16.21 | 16.22 | 320,093 | -0.11(-0.67%) |
Jun 24, 2015 | 16.61 | 16.66 | 16.30 | 16.33 | 402,698 | -0.47(-2.80%) |
Jun 23, 2015 | 16.78 | 16.85 | 16.32 | 16.80 | 724,177 | -0.20(-1.18%) |
Jun 22, 2015 | 16.57 | 17.00 | 16.41 | 17.00 | 1,155,473 | +0.98(+6.12%) |
Jun 19, 2015 | 15.79 | 16.19 | 15.79 | 16.02 | 732,544 | +0.24(+1.52%) |
Jun 18, 2015 | 15.90 | 16.00 | 15.74 | 15.78 | 622,392 | +0.06(+0.38%) |
Jun 17, 2015 | 15.36 | 15.83 | 15.36 | 15.72 | 715,215 | +0.45(+2.95%) |
Jun 16, 2015 | 15.03 | 15.47 | 15.03 | 15.27 | 604,649 | +0.20(+1.33%) |
Jun 15, 2015 | 14.98 | 15.07 | 14.85 | 15.07 | 514,433 | -0.17(-1.12%) |
Jun 12, 2015 | 14.94 | 15.42 | 14.90 | 15.24 | 705,654 | +0.23(+1.53%) |
Jun 11, 2015 | 14.80 | 15.06 | 14.76 | 15.01 | 613,045 | +0.04(+0.27%) |
Jun 10, 2015 | 14.27 | 15.24 | 14.26 | 14.97 | 1,057,748 | +0.60(+4.18%) |
Jun 09, 2015 | 14.06 | 14.42 | 13.82 | 14.37 | 879,920 | +0.18(+1.27%) |
Jun 08, 2015 | 15.00 | 15.06 | 14.10 | 14.19 | 1,312,894 | -0.80(-5.34%) |
Jun 05, 2015 | 15.21 | 15.33 | 14.91 | 14.99 | 663,924 | -0.28(-1.83%) |
Jun 04, 2015 | 15.45 | 15.55 | 15.04 | 15.27 | 483,916 | -0.24(-1.55%) |
Jun 03, 2015 | 15.69 | 15.76 | 15.48 | 15.51 | 291,447 | -0.17(-1.08%) |
Jun 02, 2015 | 15.64 | 15.78 | 15.52 | 15.68 | 391,156 | -0.07(-0.44%) |
Jun 01, 2015 | 15.51 | 15.87 | 15.34 | 15.75 | 602,712 | +0.32(+2.07%) |
May 29, 2015 | 15.62 | 15.65 | 15.33 | 15.43 | 496,905 | -0.19(-1.22%) |
May 28, 2015 | 15.62 | 15.79 | 15.30 | 15.62 | 699,275 | +0.13(+0.84%) |
May 27, 2015 | 15.15 | 15.66 | 15.02 | 15.49 | 1,088,135 | +0.37(+2.45%) |
May 26, 2015 | 15.42 | 15.54 | 15.06 | 15.12 | 796,085 | -0.48(-3.08%) |
May 22, 2015 | 15.20 | 15.60 | 15.60 | 15.60 | 786,400 | +0.44(+2.90%) |
May 21, 2015 | 15.33 | 15.38 | 14.98 | 15.16 | 1,082,989 | -0.17(-1.11%) |
May 20, 2015 | 15.66 | 15.86 | 15.31 | 15.33 | 1,053,875 | -0.29(-1.86%) |
May 19, 2015 | 16.04 | 16.10 | 15.55 | 15.62 | 1,181,137 | -0.51(-3.16%) |
May 18, 2015 | 15.79 | 16.16 | 15.26 | 16.13 | 1,650,158 | +0.55(+3.53%) |
May 15, 2015 | 16.00 | 16.15 | 15.31 | 15.58 | 975,147 | -0.43(-2.69%) |
May 14, 2015 | 16.14 | 16.21 | 15.76 | 16.01 | 1,676,272 | +0.74(+4.85%) |
May 13, 2015 | 16.92 | 16.95 | 14.89 | 15.27 | 3,781,127 | -1.13(-6.89%) |
May 12, 2015 | 16.40 | 16.59 | 16.10 | 16.40 | 1,153,533 | -0.09(-0.55%) |
May 11, 2015 | 16.45 | 16.70 | 16.31 | 16.49 | 752,406 | +0.32(+1.98%) |
May 08, 2015 | 15.50 | 16.27 | 15.50 | 16.17 | 1,131,742 | +0.71(+4.59%) |
May 07, 2015 | 15.15 | 15.52 | 15.11 | 15.46 | 577,223 | +0.47(+3.14%) |
May 06, 2015 | 14.76 | 14.99 | 14.66 | 14.99 | 448,093 | +0.30(+2.04%) |
May 05, 2015 | 15.29 | 15.34 | 14.59 | 14.69 | 867,020 | -0.67(-4.36%) |
May 04, 2015 | 15.40 | 15.60 | 15.12 | 15.36 | 561,784 | +0.21(+1.39%) |
May 01, 2015 | 14.71 | 15.34 | 14.69 | 15.15 | 1,188,254 | +0.56(+3.84%) |
Apr 30, 2015 | 15.80 | 15.84 | 14.38 | 14.59 | 1,559,465 | -0.94(-6.05%) |
Apr 29, 2015 | 15.32 | 15.74 | 15.31 | 15.53 | 586,221 | +0.01(+0.06%) |
Apr 28, 2015 | 16.25 | 16.39 | 15.36 | 15.52 | 1,501,431 | -0.78(-4.79%) |
Apr 27, 2015 | 16.82 | 16.95 | 16.25 | 16.30 | 827,330 | -0.40(-2.40%) |
Apr 24, 2015 | 17.33 | 17.43 | 16.66 | 16.70 | 696,493 | -0.52(-3.02%) |
Apr 23, 2015 | 17.36 | 17.36 | 17.05 | 17.22 | 419,001 | -0.14(-0.81%) |
Apr 22, 2015 | 17.57 | 17.61 | 17.01 | 17.36 | 390,054 | -0.07(-0.40%) |
Apr 21, 2015 | 17.46 | 17.60 | 17.32 | 17.43 | 557,633 | +0.06(+0.35%) |
Apr 20, 2015 | 17.66 | 17.67 | 17.31 | 17.37 | 445,090 | -0.06(-0.34%) |
Apr 17, 2015 | 17.79 | 17.79 | 17.19 | 17.43 | 471,854 | -0.36(-2.02%) |
Apr 16, 2015 | 17.60 | 17.90 | 17.46 | 17.79 | 502,545 | +0.04(+0.23%) |
Apr 15, 2015 | 17.65 | 17.98 | 17.46 | 17.75 | 758,662 | +0.14(+0.80%) |
Apr 14, 2015 | 17.09 | 17.87 | 17.07 | 17.61 | 981,939 | +0.78(+4.63%) |
Apr 13, 2015 | 16.99 | 17.17 | 16.77 | 16.83 | 461,651 | -0.25(-1.46%) |
Apr 10, 2015 | 16.80 | 17.10 | 16.75 | 17.08 | 301,313 | +0.28(+1.67%) |
Apr 09, 2015 | 16.98 | 17.18 | 16.68 | 16.80 | 582,782 | -0.20(-1.18%) |
Apr 08, 2015 | 17.20 | 17.20 | 16.98 | 17.00 | 496,175 | -0.25(-1.45%) |
Apr 07, 2015 | 17.60 | 17.77 | 17.22 | 17.25 | 501,661 | -0.36(-2.04%) |
Apr 06, 2015 | 17.62 | 17.85 | 17.32 | 17.61 | 585,641 | -0.11(-0.62%) |
Apr 02, 2015 | 17.48 | 17.72 | 17.72 | 17.72 | 965,500 | +0.32(+1.84%) |