Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.45 | 13.52 | 13.34 | 13.37 | 287,119 | +0.05(+0.40%) |
Jun 29, 2015 | 13.61 | 13.77 | 13.28 | 13.32 | 273,721 | -0.45(-3.26%) |
Jun 26, 2015 | 13.64 | 13.83 | 13.57 | 13.77 | 653,354 | +0.17(+1.25%) |
Jun 25, 2015 | 13.77 | 13.77 | 13.56 | 13.60 | 199,637 | -0.12(-0.85%) |
Jun 24, 2015 | 13.83 | 13.94 | 13.71 | 13.71 | 172,000 | -0.13(-0.97%) |
Jun 23, 2015 | 13.76 | 13.89 | 13.65 | 13.85 | 167,646 | +0.07(+0.52%) |
Jun 22, 2015 | 13.91 | 13.92 | 13.77 | 13.78 | 223,425 | -0.04(-0.26%) |
Jun 19, 2015 | 13.73 | 13.94 | 13.67 | 13.81 | 479,630 | +0.12(+0.85%) |
Jun 18, 2015 | 13.60 | 13.75 | 13.54 | 13.70 | 206,751 | +0.18(+1.33%) |
Jun 17, 2015 | 13.58 | 13.67 | 13.51 | 13.52 | 240,057 | +0.00(+0.00%) |
Jun 16, 2015 | 13.50 | 13.54 | 13.41 | 13.52 | 422,265 | -0.04(-0.26%) |
Jun 15, 2015 | 13.55 | 13.63 | 13.40 | 13.55 | 358,614 | -0.14(-1.05%) |
Jun 12, 2015 | 13.58 | 13.77 | 13.52 | 13.70 | 250,516 | +0.01(+0.07%) |
Jun 11, 2015 | 13.82 | 13.84 | 13.56 | 13.69 | 301,846 | -0.04(-0.33%) |
Jun 10, 2015 | 13.36 | 13.80 | 13.36 | 13.73 | 550,975 | +0.46(+3.45%) |
Jun 09, 2015 | 13.43 | 13.46 | 13.26 | 13.28 | 355,080 | -0.11(-0.80%) |
Jun 08, 2015 | 13.29 | 13.40 | 13.28 | 13.38 | 294,872 | +0.08(+0.61%) |
Jun 05, 2015 | 13.25 | 13.37 | 13.24 | 13.30 | 320,438 | +0.03(+0.20%) |
Jun 04, 2015 | 13.54 | 13.61 | 13.26 | 13.28 | 328,036 | -0.35(-2.57%) |
Jun 03, 2015 | 13.54 | 13.67 | 13.43 | 13.63 | 269,061 | +0.11(+0.80%) |
Jun 02, 2015 | 13.38 | 13.64 | 13.36 | 13.52 | 334,525 | +0.05(+0.40%) |
Jun 01, 2015 | 13.44 | 13.51 | 13.29 | 13.46 | 283,632 | +0.12(+0.87%) |
May 29, 2015 | 13.46 | 13.58 | 13.34 | 13.35 | 319,046 | -0.15(-1.13%) |
May 28, 2015 | 13.56 | 13.56 | 13.44 | 13.50 | 369,664 | -0.11(-0.79%) |
May 27, 2015 | 13.51 | 13.67 | 13.45 | 13.61 | 225,042 | +0.14(+1.07%) |
May 26, 2015 | 13.62 | 13.68 | 13.37 | 13.46 | 461,263 | -0.22(-1.57%) |
May 22, 2015 | 13.92 | 13.68 | 13.68 | 13.68 | 268,343 | -0.27(-1.93%) |
May 21, 2015 | 13.92 | 14.14 | 13.89 | 13.95 | 362,195 | -0.03(-0.19%) |
May 20, 2015 | 13.87 | 14.03 | 13.71 | 13.97 | 321,677 | +0.14(+1.04%) |
May 19, 2015 | 13.70 | 13.88 | 13.56 | 13.83 | 276,417 | +0.13(+0.98%) |
May 18, 2015 | 13.66 | 13.72 | 13.54 | 13.70 | 286,934 | +0.04(+0.26%) |
May 15, 2015 | 13.78 | 13.86 | 13.56 | 13.66 | 235,900 | -0.22(-1.61%) |
May 14, 2015 | 13.78 | 13.99 | 13.70 | 13.89 | 325,698 | +0.17(+1.24%) |
May 13, 2015 | 13.59 | 13.75 | 13.50 | 13.72 | 304,784 | +0.16(+1.19%) |
May 12, 2015 | 13.61 | 13.65 | 13.42 | 13.55 | 235,784 | -0.13(-0.91%) |
May 11, 2015 | 13.64 | 13.80 | 13.64 | 13.68 | 336,693 | +0.03(+0.20%) |
May 08, 2015 | 13.70 | 13.76 | 13.45 | 13.65 | 368,471 | +0.17(+1.26%) |
May 07, 2015 | 13.49 | 13.66 | 13.37 | 13.48 | 474,089 | -0.04(-0.33%) |
May 06, 2015 | 13.62 | 13.77 | 13.36 | 13.53 | 667,429 | -0.06(-0.46%) |
May 05, 2015 | 13.62 | 13.81 | 13.54 | 13.59 | 559,592 | -0.03(-0.20%) |
May 04, 2015 | 13.70 | 13.76 | 13.51 | 13.62 | 559,510 | -0.09(-0.65%) |
May 01, 2015 | 13.61 | 13.76 | 13.42 | 13.71 | 857,442 | -0.34(-2.42%) |
Apr 30, 2015 | 15.15 | 15.39 | 13.65 | 14.05 | 895,871 | -0.82(-5.53%) |
Apr 29, 2015 | 14.85 | 15.02 | 14.71 | 14.87 | 317,878 | -0.06(-0.42%) |
Apr 28, 2015 | 14.81 | 15.03 | 14.67 | 14.93 | 280,533 | +0.07(+0.48%) |
Apr 27, 2015 | 14.61 | 15.04 | 14.60 | 14.86 | 346,085 | +0.26(+1.78%) |
Apr 24, 2015 | 14.71 | 14.71 | 14.51 | 14.60 | 432,518 | -0.08(-0.55%) |
Apr 23, 2015 | 14.66 | 14.79 | 14.52 | 14.68 | 242,912 | -0.06(-0.42%) |
Apr 22, 2015 | 14.47 | 14.81 | 14.45 | 14.74 | 212,709 | +0.22(+1.54%) |
Apr 21, 2015 | 14.62 | 14.63 | 14.36 | 14.52 | 373,866 | -0.04(-0.25%) |
Apr 20, 2015 | 14.35 | 14.73 | 14.30 | 14.56 | 247,526 | +0.32(+2.26%) |
Apr 17, 2015 | 14.48 | 14.51 | 14.13 | 14.23 | 295,160 | -0.44(-2.98%) |
Apr 16, 2015 | 14.55 | 14.77 | 14.48 | 14.67 | 230,395 | +0.07(+0.49%) |
Apr 15, 2015 | 14.51 | 14.66 | 14.39 | 14.60 | 366,674 | +0.18(+1.24%) |
Apr 14, 2015 | 14.39 | 14.50 | 14.33 | 14.42 | 284,857 | +0.05(+0.37%) |
Apr 13, 2015 | 14.39 | 14.45 | 14.31 | 14.37 | 195,664 | -0.01(-0.06%) |
Apr 10, 2015 | 14.40 | 14.47 | 14.38 | 14.38 | 243,122 | -0.05(-0.37%) |
Apr 09, 2015 | 14.45 | 14.51 | 14.29 | 14.43 | 343,813 | -0.04(-0.31%) |
Apr 08, 2015 | 14.52 | 14.52 | 14.40 | 14.47 | 316,286 | -0.02(-0.12%) |
Apr 07, 2015 | 14.47 | 14.64 | 14.42 | 14.49 | 383,685 | +0.01(+0.06%) |
Apr 06, 2015 | 14.29 | 14.54 | 14.21 | 14.48 | 583,415 | +0.08(+0.56%) |
Apr 02, 2015 | 14.29 | 14.40 | 14.40 | 14.40 | 268,040 | +0.14(+1.00%) |