Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.26 | 14.26 | 14.04 | 14.24 | 866,602 | +0.18(+1.29%) |
Jun 29, 2015 | 14.50 | 14.54 | 14.04 | 14.05 | 858,088 | -0.55(-3.78%) |
Jun 26, 2015 | 14.41 | 14.65 | 14.29 | 14.61 | 1,348,084 | +0.18(+1.25%) |
Jun 25, 2015 | 14.56 | 14.56 | 14.33 | 14.43 | 535,058 | -0.07(-0.46%) |
Jun 24, 2015 | 14.64 | 14.64 | 14.45 | 14.49 | 683,720 | -0.16(-1.10%) |
Jun 23, 2015 | 14.55 | 14.66 | 14.44 | 14.65 | 611,648 | +0.11(+0.79%) |
Jun 22, 2015 | 14.62 | 14.67 | 14.52 | 14.54 | 439,961 | +0.00(+0.00%) |
Jun 19, 2015 | 14.67 | 14.71 | 14.48 | 14.54 | 870,596 | -0.12(-0.84%) |
Jun 18, 2015 | 14.45 | 14.78 | 14.43 | 14.66 | 944,782 | +0.26(+1.78%) |
Jun 17, 2015 | 14.41 | 14.50 | 14.27 | 14.41 | 615,247 | +0.02(+0.13%) |
Jun 16, 2015 | 14.55 | 14.60 | 14.35 | 14.39 | 736,718 | -0.19(-1.31%) |
Jun 15, 2015 | 14.34 | 14.64 | 14.21 | 14.58 | 972,396 | +0.14(+0.99%) |
Jun 12, 2015 | 14.47 | 14.65 | 14.35 | 14.44 | 698,926 | -0.11(-0.78%) |
Jun 11, 2015 | 14.29 | 14.63 | 14.29 | 14.55 | 865,472 | +0.30(+2.14%) |
Jun 10, 2015 | 14.03 | 14.37 | 13.92 | 14.25 | 1,407,033 | +0.32(+2.33%) |
Jun 09, 2015 | 13.93 | 13.97 | 13.79 | 13.92 | 726,127 | -0.01(-0.07%) |
Jun 08, 2015 | 14.13 | 14.15 | 13.90 | 13.93 | 628,213 | -0.26(-1.81%) |
Jun 05, 2015 | 13.89 | 14.25 | 13.73 | 14.19 | 996,944 | +0.28(+1.99%) |
Jun 04, 2015 | 14.03 | 14.25 | 13.86 | 13.91 | 1,294,787 | -0.10(-0.75%) |
Jun 03, 2015 | 14.19 | 14.43 | 13.98 | 14.02 | 1,533,821 | -0.10(-0.67%) |
Jun 02, 2015 | 14.07 | 14.25 | 13.93 | 14.11 | 1,493,560 | +0.03(+0.20%) |
Jun 01, 2015 | 14.04 | 14.27 | 13.81 | 14.08 | 2,739,383 | +0.46(+3.35%) |
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,542 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,389 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,398 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,822 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.25 | 13.25 | 13.25 | 746,886 | +0.07(+0.51%) |
May 21, 2015 | 13.05 | 13.26 | 13.01 | 13.19 | 557,652 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.86 | 13.08 | 678,080 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,199 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,143 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,184 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,334 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.86 | 12.88 | 742,588 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,661 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.05 | 965,251 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,942 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,939 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,285 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,470 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,335 | +0.17(+1.33%) |
May 01, 2015 | 12.82 | 13.56 | 12.61 | 12.89 | 2,581,025 | +0.32(+2.58%) |
Apr 30, 2015 | 12.48 | 12.61 | 12.32 | 12.57 | 1,874,315 | +0.06(+0.46%) |
Apr 29, 2015 | 12.43 | 12.66 | 12.26 | 12.51 | 1,568,846 | -0.09(-0.68%) |
Apr 28, 2015 | 12.49 | 12.64 | 12.36 | 12.60 | 889,912 | +0.10(+0.84%) |
Apr 27, 2015 | 12.81 | 12.84 | 12.46 | 12.49 | 822,720 | -0.22(-1.72%) |
Apr 24, 2015 | 12.83 | 12.92 | 12.69 | 12.71 | 553,689 | -0.05(-0.37%) |
Apr 23, 2015 | 12.47 | 12.88 | 12.41 | 12.76 | 750,254 | +0.22(+1.75%) |
Apr 22, 2015 | 12.42 | 12.54 | 12.29 | 12.54 | 865,501 | +0.15(+1.23%) |
Apr 21, 2015 | 12.65 | 12.71 | 12.31 | 12.39 | 1,194,353 | -0.21(-1.66%) |
Apr 20, 2015 | 12.67 | 12.77 | 12.52 | 12.60 | 741,371 | +0.06(+0.46%) |
Apr 17, 2015 | 12.69 | 12.77 | 12.47 | 12.54 | 1,106,034 | -0.28(-2.15%) |
Apr 16, 2015 | 12.86 | 13.03 | 12.71 | 12.82 | 1,031,098 | -0.07(-0.52%) |
Apr 15, 2015 | 12.93 | 13.08 | 12.72 | 12.88 | 1,468,753 | +0.02(+0.15%) |
Apr 14, 2015 | 12.93 | 13.02 | 12.77 | 12.86 | 1,721,919 | -0.13(-1.03%) |
Apr 13, 2015 | 13.11 | 13.17 | 12.92 | 13.00 | 876,501 | -0.14(-1.09%) |
Apr 10, 2015 | 13.10 | 13.20 | 13.06 | 13.14 | 779,449 | +0.08(+0.58%) |
Apr 09, 2015 | 13.03 | 13.23 | 12.98 | 13.06 | 965,726 | +0.12(+0.96%) |
Apr 08, 2015 | 13.05 | 13.20 | 12.76 | 12.94 | 3,062,664 | -0.11(-0.87%) |
Apr 07, 2015 | 13.62 | 13.68 | 13.05 | 13.05 | 998,215 | -0.57(-4.19%) |
Apr 06, 2015 | 13.42 | 13.64 | 13.35 | 13.63 | 721,271 | +0.15(+1.13%) |
Apr 02, 2015 | 13.21 | 13.47 | 13.47 | 13.47 | 739,955 | +0.27(+2.02%) |