Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.29 | 2,723,387 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,473 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,504,074 | +0.04(+0.25%) |
Jun 25, 2015 | 14.54 | 14.61 | 14.43 | 14.45 | 1,209,594 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,520 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,308 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,595 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.95 | 1,776,425 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.87 | 14.96 | 1,177,380 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,251 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,811 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,674 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,720,058 | -0.17(-1.11%) |
Jun 11, 2015 | 15.28 | 15.42 | 15.18 | 15.24 | 4,862,030 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,886,040 | +0.13(+0.89%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,805 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,878 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,958,069 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,701 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,268,064 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,651 | +0.05(+0.36%) |
Jun 01, 2015 | 14.88 | 14.96 | 14.81 | 14.91 | 1,287,984 | +0.08(+0.54%) |
May 29, 2015 | 14.83 | 14.84 | 14.70 | 14.83 | 1,746,641 | +0.04(+0.24%) |
May 28, 2015 | 14.84 | 14.90 | 14.72 | 14.80 | 864,042 | -0.07(-0.48%) |
May 27, 2015 | 14.88 | 14.90 | 14.82 | 14.87 | 2,172,536 | -0.02(-0.12%) |
May 26, 2015 | 14.94 | 14.99 | 14.84 | 14.88 | 1,620,909 | -0.06(-0.42%) |
May 22, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 971,978 | -0.02(-0.12%) |
May 21, 2015 | 14.94 | 15.02 | 14.92 | 14.96 | 1,209,708 | +0.01(+0.06%) |
May 20, 2015 | 14.93 | 14.99 | 14.88 | 14.96 | 894,053 | +0.07(+0.48%) |
May 19, 2015 | 14.81 | 14.96 | 14.79 | 14.88 | 1,030,796 | +0.07(+0.48%) |
May 18, 2015 | 14.60 | 14.83 | 14.60 | 14.81 | 1,168,435 | +0.16(+1.09%) |
May 15, 2015 | 14.61 | 14.82 | 14.60 | 14.65 | 621,748 | +0.04(+0.24%) |
May 14, 2015 | 14.53 | 14.64 | 14.50 | 14.62 | 745,751 | +0.12(+0.80%) |
May 13, 2015 | 14.79 | 14.87 | 14.48 | 14.50 | 1,216,872 | -0.24(-1.63%) |
May 12, 2015 | 14.82 | 14.86 | 14.58 | 14.74 | 993,505 | -0.12(-0.84%) |
May 11, 2015 | 14.86 | 15.10 | 14.83 | 14.87 | 2,012,547 | -0.05(-0.36%) |
May 08, 2015 | 14.94 | 15.01 | 14.54 | 14.92 | 2,646,467 | +0.17(+1.14%) |
May 07, 2015 | 14.69 | 14.81 | 14.63 | 14.75 | 1,077,554 | +0.09(+0.61%) |
May 06, 2015 | 14.71 | 14.74 | 14.59 | 14.66 | 1,012,213 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.01 | 14.64 | 14.72 | 1,387,665 | -0.24(-1.60%) |
May 04, 2015 | 14.96 | 15.07 | 14.91 | 14.96 | 651,323 | +0.01(+0.06%) |
May 01, 2015 | 15.00 | 15.11 | 14.91 | 14.96 | 949,177 | -0.05(-0.36%) |
Apr 30, 2015 | 15.15 | 15.15 | 14.92 | 15.01 | 935,759 | -0.15(-1.00%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.12 | 15.16 | 969,427 | -0.14(-0.93%) |
Apr 28, 2015 | 15.24 | 15.33 | 15.18 | 15.30 | 1,035,918 | +0.04(+0.23%) |
Apr 27, 2015 | 15.30 | 15.42 | 15.21 | 15.27 | 760,974 | -0.02(-0.12%) |
Apr 24, 2015 | 15.20 | 15.31 | 15.18 | 15.28 | 768,023 | +0.09(+0.58%) |
Apr 23, 2015 | 15.20 | 15.26 | 15.11 | 15.20 | 383,326 | +0.00(+0.00%) |
Apr 22, 2015 | 15.20 | 15.30 | 15.15 | 15.20 | 650,221 | +0.00(+0.00%) |
Apr 21, 2015 | 15.16 | 15.21 | 15.10 | 15.20 | 909,737 | +0.06(+0.41%) |
Apr 20, 2015 | 15.17 | 15.20 | 15.08 | 15.13 | 788,980 | -0.04(-0.23%) |
Apr 17, 2015 | 15.14 | 15.21 | 15.08 | 15.17 | 1,867,579 | -0.07(-0.47%) |
Apr 16, 2015 | 15.15 | 15.26 | 15.15 | 15.24 | 944,966 | +0.03(+0.18%) |
Apr 15, 2015 | 15.28 | 15.28 | 15.19 | 15.21 | 1,651,017 | -0.03(-0.18%) |
Apr 14, 2015 | 15.19 | 15.36 | 15.16 | 15.24 | 984,109 | +0.04(+0.29%) |
Apr 13, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 807,645 | -0.12(-0.75%) |
Apr 10, 2015 | 15.34 | 15.40 | 15.20 | 15.31 | 1,623,643 | +0.04(+0.29%) |
Apr 09, 2015 | 15.38 | 15.45 | 15.20 | 15.27 | 1,629,394 | -0.13(-0.86%) |
Apr 08, 2015 | 15.19 | 15.42 | 15.12 | 15.40 | 1,512,501 | +0.21(+1.40%) |
Apr 07, 2015 | 15.23 | 15.34 | 15.08 | 15.19 | 3,676,173 | -0.02(-0.12%) |
Apr 06, 2015 | 14.85 | 15.21 | 14.85 | 15.20 | 7,198,555 | +0.37(+2.52%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 1,974,003 | +0.13(+0.91%) |