Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.30 | 2,723,245 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,422 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,503,995 | +0.04(+0.25%) |
Jun 25, 2015 | 14.55 | 14.61 | 14.43 | 14.45 | 1,209,531 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,399 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,260 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,530 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.96 | 1,776,332 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.88 | 14.96 | 1,177,319 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,180 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,703 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,523 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,719,863 | -0.17(-1.11%) |
Jun 11, 2015 | 15.29 | 15.42 | 15.18 | 15.24 | 4,861,775 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,885,941 | +0.13(+0.88%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,737 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,801 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,957,966 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,643 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,267,997 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,543 | +0.05(+0.36%) |
Jun 01, 2015 | 14.88 | 14.96 | 14.81 | 14.91 | 1,287,916 | +0.08(+0.54%) |
May 29, 2015 | 14.83 | 14.84 | 14.70 | 14.83 | 1,746,550 | +0.04(+0.24%) |
May 28, 2015 | 14.84 | 14.90 | 14.72 | 14.80 | 863,996 | -0.07(-0.48%) |
May 27, 2015 | 14.88 | 14.90 | 14.82 | 14.87 | 2,172,422 | -0.02(-0.12%) |
May 26, 2015 | 14.94 | 14.99 | 14.84 | 14.88 | 1,620,824 | -0.06(-0.42%) |
May 22, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 971,927 | -0.02(-0.12%) |
May 21, 2015 | 14.94 | 15.02 | 14.92 | 14.96 | 1,209,644 | +0.01(+0.06%) |
May 20, 2015 | 14.93 | 14.99 | 14.88 | 14.96 | 894,006 | +0.07(+0.48%) |
May 19, 2015 | 14.81 | 14.96 | 14.79 | 14.88 | 1,030,742 | +0.07(+0.48%) |
May 18, 2015 | 14.60 | 14.83 | 14.60 | 14.81 | 1,168,374 | +0.16(+1.09%) |
May 15, 2015 | 14.61 | 14.82 | 14.60 | 14.65 | 621,716 | +0.04(+0.24%) |
May 14, 2015 | 14.53 | 14.64 | 14.50 | 14.62 | 745,712 | +0.12(+0.80%) |
May 13, 2015 | 14.79 | 14.87 | 14.48 | 14.50 | 1,216,808 | -0.24(-1.63%) |
May 12, 2015 | 14.82 | 14.86 | 14.58 | 14.74 | 993,453 | -0.12(-0.84%) |
May 11, 2015 | 14.86 | 15.10 | 14.83 | 14.87 | 2,012,441 | -0.05(-0.36%) |
May 08, 2015 | 14.94 | 15.01 | 14.54 | 14.92 | 2,646,328 | +0.17(+1.14%) |
May 07, 2015 | 14.69 | 14.81 | 14.63 | 14.75 | 1,077,497 | +0.09(+0.61%) |
May 06, 2015 | 14.71 | 14.74 | 14.59 | 14.66 | 1,012,160 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.01 | 14.64 | 14.72 | 1,387,593 | -0.24(-1.60%) |
May 04, 2015 | 14.96 | 15.07 | 14.91 | 14.96 | 651,289 | +0.01(+0.06%) |
May 01, 2015 | 15.00 | 15.11 | 14.91 | 14.96 | 949,127 | -0.05(-0.36%) |
Apr 30, 2015 | 15.15 | 15.15 | 14.92 | 15.01 | 935,710 | -0.15(-1.00%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.12 | 15.16 | 969,376 | -0.14(-0.93%) |
Apr 28, 2015 | 15.24 | 15.33 | 15.18 | 15.30 | 1,035,863 | +0.04(+0.23%) |
Apr 27, 2015 | 15.30 | 15.42 | 15.21 | 15.27 | 760,934 | -0.02(-0.12%) |
Apr 24, 2015 | 15.20 | 15.31 | 15.18 | 15.28 | 767,983 | +0.09(+0.58%) |
Apr 23, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 383,306 | +0.00(+0.00%) |
Apr 22, 2015 | 15.20 | 15.30 | 15.15 | 15.20 | 650,187 | +0.00(+0.00%) |
Apr 21, 2015 | 15.16 | 15.21 | 15.10 | 15.20 | 909,689 | +0.06(+0.41%) |
Apr 20, 2015 | 15.17 | 15.20 | 15.08 | 15.13 | 788,938 | -0.04(-0.23%) |
Apr 17, 2015 | 15.14 | 15.21 | 15.08 | 15.17 | 1,867,481 | -0.07(-0.47%) |
Apr 16, 2015 | 15.15 | 15.26 | 15.15 | 15.24 | 944,916 | +0.03(+0.18%) |
Apr 15, 2015 | 15.28 | 15.28 | 15.19 | 15.21 | 1,650,930 | -0.03(-0.18%) |
Apr 14, 2015 | 15.19 | 15.36 | 15.16 | 15.24 | 984,058 | +0.04(+0.29%) |
Apr 13, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 807,603 | -0.12(-0.75%) |
Apr 10, 2015 | 15.34 | 15.40 | 15.20 | 15.31 | 1,623,558 | +0.04(+0.29%) |
Apr 09, 2015 | 15.38 | 15.45 | 15.20 | 15.27 | 1,629,308 | -0.13(-0.86%) |
Apr 08, 2015 | 15.19 | 15.42 | 15.12 | 15.40 | 1,512,422 | +0.21(+1.40%) |
Apr 07, 2015 | 15.23 | 15.34 | 15.08 | 15.19 | 3,675,980 | -0.02(-0.12%) |
Apr 06, 2015 | 14.85 | 15.21 | 14.85 | 15.20 | 7,198,177 | +0.37(+2.52%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 1,973,900 | +0.13(+0.91%) |