Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.11 | 18.50 | 17.87 | 18.28 | 231,290 | +0.22(+1.22%) |
Jun 29, 2015 | 18.26 | 18.59 | 17.97 | 18.06 | 211,329 | -0.58(-3.11%) |
Jun 26, 2015 | 18.74 | 19.02 | 18.37 | 18.64 | 213,817 | -0.16(-0.85%) |
Jun 25, 2015 | 19.00 | 19.02 | 18.16 | 18.80 | 261,843 | -0.32(-1.67%) |
Jun 24, 2015 | 19.37 | 19.40 | 19.03 | 19.12 | 160,507 | -0.13(-0.68%) |
Jun 23, 2015 | 19.41 | 19.70 | 19.18 | 19.25 | 342,957 | -0.16(-0.82%) |
Jun 22, 2015 | 18.69 | 19.61 | 18.69 | 19.41 | 407,017 | +0.90(+4.86%) |
Jun 19, 2015 | 18.59 | 18.76 | 18.46 | 18.51 | 351,502 | -0.25(-1.33%) |
Jun 18, 2015 | 18.71 | 18.97 | 18.62 | 18.76 | 213,250 | +0.11(+0.59%) |
Jun 17, 2015 | 18.95 | 18.98 | 18.50 | 18.65 | 329,958 | -0.13(-0.69%) |
Jun 16, 2015 | 18.61 | 18.82 | 18.40 | 18.78 | 379,851 | +0.26(+1.40%) |
Jun 15, 2015 | 18.06 | 18.60 | 17.70 | 18.52 | 434,464 | +0.27(+1.48%) |
Jun 12, 2015 | 17.82 | 18.34 | 17.58 | 18.25 | 296,938 | +0.33(+1.84%) |
Jun 11, 2015 | 17.05 | 17.95 | 17.05 | 17.92 | 365,091 | +0.87(+5.10%) |
Jun 10, 2015 | 17.40 | 17.40 | 16.75 | 17.05 | 299,306 | -0.01(-0.06%) |
Jun 09, 2015 | 16.37 | 17.44 | 16.16 | 17.06 | 456,351 | +0.84(+5.18%) |
Jun 08, 2015 | 16.50 | 16.70 | 16.01 | 16.22 | 315,238 | +0.15(+0.93%) |
Jun 05, 2015 | 15.60 | 16.15 | 15.37 | 16.07 | 117,044 | +0.47(+3.01%) |
Jun 04, 2015 | 16.37 | 16.37 | 15.46 | 15.60 | 211,541 | -0.80(-4.88%) |
Jun 03, 2015 | 16.35 | 16.56 | 16.07 | 16.40 | 308,128 | +0.16(+0.99%) |
Jun 02, 2015 | 15.91 | 16.28 | 15.52 | 16.24 | 263,206 | +0.33(+2.07%) |
Jun 01, 2015 | 14.70 | 15.93 | 14.57 | 15.91 | 663,060 | +1.41(+9.72%) |
May 29, 2015 | 14.43 | 14.58 | 14.17 | 14.50 | 178,244 | +0.09(+0.62%) |
May 28, 2015 | 14.33 | 14.73 | 14.27 | 14.41 | 270,250 | +0.10(+0.70%) |
May 27, 2015 | 14.27 | 14.35 | 14.10 | 14.31 | 143,982 | +0.05(+0.35%) |
May 26, 2015 | 14.45 | 14.46 | 14.20 | 14.26 | 104,036 | -0.20(-1.38%) |
May 22, 2015 | 14.80 | 14.46 | 14.46 | 14.46 | 83,500 | -0.38(-2.56%) |
May 21, 2015 | 14.83 | 14.95 | 14.68 | 14.84 | 146,915 | +0.05(+0.34%) |
May 20, 2015 | 14.40 | 14.87 | 14.12 | 14.79 | 289,354 | +0.36(+2.49%) |
May 19, 2015 | 13.55 | 14.47 | 13.50 | 14.43 | 319,244 | +1.02(+7.61%) |
May 18, 2015 | 13.68 | 13.77 | 13.26 | 13.41 | 258,670 | -0.14(-1.03%) |
May 15, 2015 | 13.60 | 13.76 | 13.31 | 13.55 | 121,501 | -0.03(-0.22%) |
May 14, 2015 | 13.78 | 13.84 | 13.50 | 13.58 | 235,262 | -0.17(-1.24%) |
May 13, 2015 | 13.88 | 13.96 | 13.62 | 13.75 | 66,724 | +0.00(+0.00%) |
May 12, 2015 | 13.86 | 13.88 | 13.57 | 13.75 | 179,738 | -0.15(-1.08%) |
May 11, 2015 | 13.96 | 13.96 | 13.72 | 13.90 | 149,651 | +0.07(+0.51%) |
May 08, 2015 | 13.29 | 14.11 | 13.05 | 13.83 | 238,372 | -0.17(-1.21%) |
May 07, 2015 | 14.29 | 14.40 | 13.99 | 14.00 | 134,839 | -0.26(-1.82%) |
May 06, 2015 | 14.30 | 14.32 | 13.97 | 14.26 | 147,632 | -0.06(-0.42%) |
May 05, 2015 | 14.22 | 14.36 | 14.06 | 14.32 | 203,842 | +0.14(+0.99%) |
May 04, 2015 | 13.92 | 14.26 | 13.81 | 14.18 | 238,197 | +0.29(+2.09%) |
May 01, 2015 | 13.68 | 14.00 | 13.61 | 13.89 | 160,468 | +0.22(+1.61%) |
Apr 30, 2015 | 13.46 | 13.77 | 13.36 | 13.67 | 171,396 | +0.22(+1.64%) |
Apr 29, 2015 | 13.07 | 13.50 | 12.95 | 13.45 | 109,238 | +0.25(+1.89%) |
Apr 28, 2015 | 13.08 | 13.24 | 12.81 | 13.20 | 114,835 | +0.24(+1.85%) |
Apr 27, 2015 | 13.29 | 13.42 | 12.93 | 12.96 | 115,011 | -0.22(-1.67%) |
Apr 24, 2015 | 13.44 | 13.49 | 13.13 | 13.18 | 80,764 | -0.20(-1.49%) |
Apr 23, 2015 | 13.46 | 13.51 | 13.31 | 13.38 | 77,784 | -0.03(-0.22%) |
Apr 22, 2015 | 13.21 | 13.47 | 13.10 | 13.41 | 142,954 | +0.25(+1.90%) |
Apr 21, 2015 | 12.51 | 13.21 | 12.51 | 13.16 | 139,828 | +0.75(+6.04%) |
Apr 20, 2015 | 12.30 | 12.46 | 12.19 | 12.41 | 416,269 | +0.09(+0.73%) |
Apr 17, 2015 | 12.58 | 12.59 | 12.27 | 12.32 | 151,622 | -0.37(-2.92%) |
Apr 16, 2015 | 12.90 | 12.99 | 12.67 | 12.69 | 93,026 | -0.27(-2.08%) |
Apr 15, 2015 | 12.92 | 13.04 | 12.84 | 12.96 | 219,651 | +0.07(+0.54%) |
Apr 14, 2015 | 13.03 | 13.39 | 12.88 | 12.89 | 137,410 | -0.19(-1.45%) |
Apr 13, 2015 | 13.19 | 13.34 | 12.99 | 13.08 | 85,454 | -0.15(-1.13%) |
Apr 10, 2015 | 13.47 | 13.64 | 13.13 | 13.23 | 153,691 | -0.24(-1.78%) |
Apr 09, 2015 | 13.37 | 13.63 | 13.35 | 13.47 | 106,679 | +0.10(+0.75%) |
Apr 08, 2015 | 13.10 | 13.40 | 12.95 | 13.37 | 116,441 | +0.22(+1.67%) |
Apr 07, 2015 | 12.98 | 13.30 | 12.94 | 13.15 | 130,305 | +0.11(+0.84%) |
Apr 06, 2015 | 13.11 | 13.30 | 12.95 | 13.04 | 169,209 | -0.32(-2.40%) |
Apr 02, 2015 | 13.51 | 13.36 | 13.36 | 13.36 | 111,500 | -0.14(-1.04%) |