Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.81 | 14.89 | 14.59 | 14.80 | 1,930,397 | +0.09(+0.62%) |
Jun 29, 2015 | 15.00 | 15.12 | 14.62 | 14.71 | 2,875,378 | -0.38(-2.49%) |
Jun 26, 2015 | 15.26 | 15.43 | 14.89 | 15.09 | 4,667,007 | -0.09(-0.60%) |
Jun 25, 2015 | 15.45 | 15.60 | 15.18 | 15.18 | 2,544,578 | -0.26(-1.66%) |
Jun 24, 2015 | 16.01 | 16.05 | 15.42 | 15.43 | 2,463,172 | -0.59(-3.66%) |
Jun 23, 2015 | 15.86 | 16.04 | 15.78 | 16.02 | 1,526,532 | +0.14(+0.87%) |
Jun 22, 2015 | 15.99 | 16.00 | 15.84 | 15.88 | 1,421,660 | -0.02(-0.12%) |
Jun 19, 2015 | 16.01 | 16.21 | 15.88 | 15.90 | 1,887,601 | -0.06(-0.40%) |
Jun 18, 2015 | 15.94 | 16.15 | 15.93 | 15.97 | 1,824,996 | +0.10(+0.63%) |
Jun 17, 2015 | 16.39 | 16.41 | 15.80 | 15.86 | 2,426,832 | -0.49(-2.97%) |
Jun 16, 2015 | 16.13 | 16.50 | 16.08 | 16.35 | 1,413,116 | +0.19(+1.19%) |
Jun 15, 2015 | 16.01 | 16.23 | 15.88 | 16.16 | 1,093,853 | +0.03(+0.17%) |
Jun 12, 2015 | 16.18 | 16.21 | 16.06 | 16.13 | 769,587 | -0.09(-0.56%) |
Jun 11, 2015 | 16.13 | 16.29 | 16.09 | 16.22 | 1,056,708 | +0.07(+0.45%) |
Jun 10, 2015 | 15.94 | 16.20 | 15.93 | 16.15 | 1,368,366 | +0.26(+1.61%) |
Jun 09, 2015 | 16.08 | 16.08 | 15.85 | 15.89 | 1,611,495 | -0.17(-1.08%) |
Jun 08, 2015 | 16.28 | 16.29 | 16.00 | 16.07 | 1,496,059 | -0.29(-1.79%) |
Jun 05, 2015 | 16.16 | 16.38 | 16.01 | 16.36 | 1,791,785 | +0.18(+1.13%) |
Jun 04, 2015 | 16.40 | 16.60 | 16.09 | 16.18 | 2,011,299 | -0.11(-0.67%) |
Jun 03, 2015 | 16.60 | 16.75 | 16.23 | 16.29 | 2,908,029 | -0.68(-3.99%) |
Jun 02, 2015 | 16.95 | 17.05 | 16.79 | 16.96 | 1,971,663 | -0.07(-0.43%) |
Jun 01, 2015 | 17.01 | 17.17 | 16.90 | 17.04 | 2,410,356 | +0.17(+1.03%) |
May 29, 2015 | 16.61 | 16.95 | 16.57 | 16.86 | 2,475,603 | +0.20(+1.21%) |
May 28, 2015 | 16.86 | 17.04 | 16.63 | 16.66 | 2,435,920 | -0.27(-1.62%) |
May 27, 2015 | 17.01 | 17.10 | 16.90 | 16.94 | 1,954,029 | -0.04(-0.22%) |
May 26, 2015 | 17.06 | 17.18 | 16.89 | 16.97 | 1,932,225 | -0.23(-1.33%) |
May 22, 2015 | 17.04 | 17.20 | 17.20 | 17.20 | 1,878,957 | +0.17(+1.02%) |
May 21, 2015 | 17.28 | 17.46 | 17.02 | 17.03 | 1,857,950 | -0.21(-1.22%) |
May 20, 2015 | 17.02 | 17.48 | 17.00 | 17.24 | 2,570,836 | +0.26(+1.50%) |
May 19, 2015 | 17.28 | 17.40 | 16.94 | 16.98 | 2,760,530 | -0.27(-1.59%) |
May 18, 2015 | 17.16 | 17.34 | 17.07 | 17.26 | 2,431,242 | +0.08(+0.48%) |
May 15, 2015 | 17.10 | 17.31 | 17.03 | 17.17 | 2,110,920 | +0.11(+0.64%) |
May 14, 2015 | 16.88 | 17.09 | 16.74 | 17.06 | 3,118,418 | +0.27(+1.63%) |
May 13, 2015 | 16.66 | 16.96 | 16.61 | 16.79 | 3,630,998 | +0.11(+0.66%) |
May 12, 2015 | 15.84 | 16.85 | 15.74 | 16.68 | 6,879,384 | +0.88(+5.54%) |
May 11, 2015 | 16.13 | 16.32 | 15.33 | 15.81 | 5,578,620 | +0.96(+6.45%) |
May 08, 2015 | 14.65 | 15.00 | 14.56 | 14.85 | 2,528,835 | +0.33(+2.26%) |
May 07, 2015 | 14.52 | 14.84 | 14.48 | 14.52 | 2,298,064 | -0.05(-0.38%) |
May 06, 2015 | 14.73 | 14.74 | 14.37 | 14.57 | 1,391,722 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.87 | 14.54 | 14.67 | 1,418,215 | -0.15(-0.99%) |
May 04, 2015 | 14.87 | 14.90 | 14.68 | 14.81 | 1,801,085 | -0.06(-0.43%) |
May 01, 2015 | 14.83 | 14.93 | 14.69 | 14.88 | 956,816 | +0.05(+0.37%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.78 | 14.82 | 1,439,172 | -0.39(-2.58%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.14 | 15.21 | 973,517 | -0.11(-0.71%) |
Apr 28, 2015 | 15.22 | 15.39 | 15.15 | 15.32 | 1,238,527 | +0.08(+0.54%) |
Apr 27, 2015 | 15.44 | 15.44 | 15.16 | 15.24 | 893,802 | -0.11(-0.71%) |
Apr 24, 2015 | 15.41 | 15.54 | 15.32 | 15.35 | 837,181 | -0.03(-0.18%) |
Apr 23, 2015 | 15.37 | 15.55 | 15.23 | 15.38 | 1,023,943 | +0.00(+0.00%) |
Apr 22, 2015 | 15.61 | 15.63 | 15.22 | 15.38 | 1,582,554 | -0.25(-1.58%) |
Apr 21, 2015 | 15.82 | 15.95 | 15.62 | 15.62 | 772,452 | -0.16(-0.98%) |
Apr 20, 2015 | 15.83 | 16.01 | 15.75 | 15.78 | 648,206 | +0.05(+0.35%) |
Apr 17, 2015 | 16.06 | 16.09 | 15.60 | 15.72 | 1,155,859 | -0.48(-2.98%) |
Apr 16, 2015 | 16.15 | 16.33 | 16.02 | 16.21 | 988,681 | +0.04(+0.23%) |
Apr 15, 2015 | 16.05 | 16.27 | 16.03 | 16.17 | 1,177,006 | +0.16(+0.97%) |
Apr 14, 2015 | 15.99 | 16.03 | 15.79 | 16.02 | 725,248 | +0.05(+0.29%) |
Apr 13, 2015 | 15.82 | 16.00 | 15.76 | 15.97 | 790,869 | +0.06(+0.40%) |
Apr 10, 2015 | 16.00 | 16.00 | 15.82 | 15.91 | 592,354 | -0.03(-0.17%) |
Apr 09, 2015 | 15.96 | 15.99 | 15.75 | 15.93 | 645,540 | -0.02(-0.11%) |
Apr 08, 2015 | 15.65 | 15.96 | 15.55 | 15.95 | 1,280,319 | +0.30(+1.92%) |
Apr 07, 2015 | 15.57 | 15.71 | 15.48 | 15.65 | 1,060,368 | +0.05(+0.29%) |
Apr 06, 2015 | 15.48 | 15.66 | 15.46 | 15.61 | 1,891,802 | +0.04(+0.23%) |
Apr 02, 2015 | 15.30 | 15.57 | 15.57 | 15.57 | 1,753,386 | +0.29(+1.91%) |