Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.04 | 15.82 | 15.82 | 15.82 | 224,800 | -0.05(-0.32%) |
Jun 29, 2015 | 16.16 | 16.27 | 15.84 | 15.87 | 288,436 | -0.33(-2.04%) |
Jun 26, 2015 | 16.54 | 16.63 | 16.16 | 16.20 | 234,972 | -0.44(-2.64%) |
Jun 25, 2015 | 16.58 | 16.67 | 16.50 | 16.64 | 286,858 | +0.11(+0.67%) |
Jun 24, 2015 | 16.35 | 16.73 | 16.35 | 16.53 | 419,969 | +0.15(+0.92%) |
Jun 23, 2015 | 16.25 | 16.38 | 16.05 | 16.38 | 135,902 | +0.13(+0.80%) |
Jun 22, 2015 | 16.50 | 16.50 | 16.12 | 16.25 | 258,464 | -0.36(-2.17%) |
Jun 19, 2015 | 16.05 | 16.67 | 15.84 | 16.61 | 900,104 | +0.53(+3.30%) |
Jun 18, 2015 | 15.88 | 16.14 | 15.87 | 16.08 | 148,269 | +0.27(+1.71%) |
Jun 17, 2015 | 15.76 | 15.89 | 15.73 | 15.81 | 198,546 | +0.02(+0.13%) |
Jun 16, 2015 | 15.89 | 16.03 | 15.75 | 15.79 | 480,451 | -0.08(-0.50%) |
Jun 15, 2015 | 15.76 | 15.96 | 15.76 | 15.87 | 121,142 | +0.11(+0.70%) |
Jun 12, 2015 | 15.90 | 15.93 | 15.75 | 15.76 | 225,389 | -0.17(-1.07%) |
Jun 11, 2015 | 15.86 | 16.10 | 15.86 | 15.93 | 205,594 | -0.04(-0.25%) |
Jun 10, 2015 | 15.87 | 15.99 | 15.77 | 15.97 | 277,713 | +0.15(+0.95%) |
Jun 09, 2015 | 15.75 | 15.90 | 15.72 | 15.82 | 272,987 | +0.02(+0.13%) |
Jun 08, 2015 | 16.06 | 16.12 | 15.75 | 15.80 | 475,727 | -0.25(-1.56%) |
Jun 05, 2015 | 16.35 | 16.36 | 15.67 | 16.05 | 392,545 | -0.27(-1.65%) |
Jun 04, 2015 | 16.78 | 16.81 | 16.28 | 16.32 | 461,545 | -0.49(-2.91%) |
Jun 03, 2015 | 16.59 | 16.90 | 16.47 | 16.81 | 403,878 | +0.26(+1.57%) |
Jun 02, 2015 | 16.79 | 16.99 | 16.51 | 16.55 | 362,421 | -0.22(-1.31%) |
Jun 01, 2015 | 16.80 | 16.84 | 16.62 | 16.77 | 127,729 | +0.02(+0.12%) |
May 29, 2015 | 16.60 | 16.80 | 16.58 | 16.75 | 186,036 | +0.16(+0.96%) |
May 28, 2015 | 16.59 | 16.61 | 16.50 | 16.59 | 129,029 | +0.06(+0.36%) |
May 27, 2015 | 16.55 | 16.65 | 16.49 | 16.53 | 247,355 | -0.09(-0.54%) |
May 26, 2015 | 16.79 | 16.80 | 16.50 | 16.62 | 299,140 | -0.19(-1.13%) |
May 25, 2015 | 16.70 | 16.84 | 16.70 | 16.81 | 94,730 | +0.09(+0.54%) |
May 22, 2015 | 16.55 | 16.77 | 16.54 | 16.72 | 172,225 | +0.06(+0.36%) |
May 21, 2015 | 16.80 | 16.80 | 16.58 | 16.66 | 331,165 | -0.08(-0.48%) |
May 20, 2015 | 16.73 | 16.75 | 16.59 | 16.74 | 233,998 | +0.08(+0.48%) |
May 19, 2015 | 16.93 | 16.93 | 16.57 | 16.66 | 315,706 | -0.27(-1.59%) |
May 15, 2015 | 13.54 | 16.93 | 16.93 | 16.93 | 139,000 | +0.31(+1.87%) |
May 14, 2015 | 16.81 | 16.81 | 16.50 | 16.62 | 209,915 | -0.15(-0.89%) |
May 13, 2015 | 16.83 | 16.95 | 16.66 | 16.77 | 299,812 | +0.00(+0.00%) |
May 12, 2015 | 17.02 | 17.02 | 16.69 | 16.77 | 310,303 | -0.16(-0.95%) |
May 11, 2015 | 16.95 | 17.18 | 16.81 | 16.93 | 231,430 | +0.01(+0.06%) |
May 08, 2015 | 17.07 | 17.20 | 16.89 | 16.92 | 229,134 | -0.13(-0.76%) |
May 07, 2015 | 16.90 | 17.20 | 16.86 | 17.05 | 192,833 | +0.12(+0.71%) |
May 06, 2015 | 17.35 | 17.35 | 16.80 | 16.93 | 412,437 | -0.41(-2.36%) |
May 05, 2015 | 17.35 | 17.46 | 17.20 | 17.34 | 222,940 | +0.05(+0.29%) |
May 04, 2015 | 17.31 | 17.50 | 17.27 | 17.29 | 146,518 | +0.05(+0.29%) |
May 01, 2015 | 17.14 | 17.35 | 17.08 | 17.24 | 183,745 | -0.01(-0.06%) |
Apr 30, 2015 | 17.48 | 17.48 | 17.12 | 17.25 | 274,043 | -0.23(-1.32%) |
Apr 29, 2015 | 17.62 | 17.63 | 17.37 | 17.48 | 181,585 | -0.13(-0.74%) |
Apr 28, 2015 | 17.51 | 17.72 | 17.35 | 17.61 | 140,843 | -0.02(-0.11%) |
Apr 27, 2015 | 17.80 | 17.85 | 17.54 | 17.63 | 144,717 | -0.20(-1.12%) |
Apr 24, 2015 | 17.70 | 17.87 | 17.70 | 17.83 | 235,133 | +0.12(+0.68%) |
Apr 23, 2015 | 17.88 | 17.93 | 17.62 | 17.71 | 249,243 | -0.18(-1.01%) |
Apr 22, 2015 | 17.79 | 17.98 | 17.79 | 17.89 | 98,411 | +0.11(+0.62%) |
Apr 21, 2015 | 17.84 | 17.84 | 17.69 | 17.78 | 193,069 | -0.01(-0.06%) |
Apr 20, 2015 | 17.80 | 17.89 | 17.73 | 17.79 | 251,805 | +0.01(+0.06%) |
Apr 17, 2015 | 17.53 | 17.78 | 17.49 | 17.78 | 111,540 | +0.15(+0.85%) |
Apr 16, 2015 | 17.56 | 17.68 | 17.55 | 17.63 | 159,291 | +0.10(+0.57%) |
Apr 15, 2015 | 17.45 | 17.66 | 17.39 | 17.53 | 172,764 | +0.12(+0.69%) |
Apr 14, 2015 | 17.40 | 17.53 | 17.36 | 17.41 | 149,654 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.64 | 17.33 | 17.39 | 166,387 | -0.29(-1.64%) |
Apr 10, 2015 | 17.58 | 17.80 | 17.35 | 17.68 | 184,531 | +0.15(+0.86%) |
Apr 09, 2015 | 17.43 | 17.57 | 17.37 | 17.53 | 220,256 | +0.07(+0.40%) |
Apr 08, 2015 | 17.64 | 17.64 | 17.37 | 17.46 | 111,133 | -0.14(-0.80%) |
Apr 07, 2015 | 17.60 | 17.68 | 17.55 | 17.60 | 189,281 | +0.03(+0.17%) |
Apr 06, 2015 | 17.30 | 17.71 | 17.19 | 17.57 | 235,482 | +0.34(+1.97%) |
Apr 02, 2015 | 14.03 | 17.23 | 17.23 | 17.23 | 80,200 | -0.02(-0.12%) |