Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.55 | 17.69 | 17.30 | 17.58 | 245,823 | +0.25(+1.44%) |
Jun 29, 2015 | 17.67 | 17.88 | 17.20 | 17.33 | 426,160 | -0.57(-3.18%) |
Jun 26, 2015 | 18.25 | 18.25 | 17.65 | 17.90 | 3,279,268 | -0.29(-1.59%) |
Jun 25, 2015 | 18.00 | 18.24 | 17.81 | 18.19 | 324,386 | +0.19(+1.06%) |
Jun 24, 2015 | 17.96 | 18.14 | 17.79 | 18.00 | 481,114 | +0.04(+0.22%) |
Jun 23, 2015 | 17.76 | 17.97 | 17.56 | 17.96 | 377,222 | +0.26(+1.47%) |
Jun 22, 2015 | 17.26 | 17.99 | 17.26 | 17.70 | 517,006 | +0.42(+2.43%) |
Jun 19, 2015 | 17.00 | 17.50 | 16.89 | 17.28 | 539,198 | +0.28(+1.65%) |
Jun 18, 2015 | 16.44 | 17.11 | 16.40 | 17.00 | 762,846 | +0.60(+3.66%) |
Jun 17, 2015 | 16.40 | 16.49 | 16.26 | 16.40 | 210,629 | +0.03(+0.18%) |
Jun 16, 2015 | 16.19 | 16.44 | 16.09 | 16.37 | 234,985 | +0.18(+1.11%) |
Jun 15, 2015 | 16.01 | 16.46 | 15.88 | 16.19 | 440,388 | +0.05(+0.31%) |
Jun 12, 2015 | 16.43 | 16.49 | 16.02 | 16.14 | 402,812 | -0.46(-2.77%) |
Jun 11, 2015 | 16.49 | 16.62 | 16.37 | 16.60 | 171,018 | +0.17(+1.03%) |
Jun 10, 2015 | 16.29 | 16.61 | 16.23 | 16.43 | 230,264 | +0.19(+1.17%) |
Jun 09, 2015 | 16.61 | 16.70 | 15.81 | 16.24 | 295,555 | -0.32(-1.93%) |
Jun 08, 2015 | 16.34 | 16.85 | 16.34 | 16.56 | 404,643 | +0.11(+0.67%) |
Jun 05, 2015 | 16.50 | 16.51 | 16.28 | 16.45 | 371,965 | -0.02(-0.12%) |
Jun 04, 2015 | 16.50 | 16.50 | 16.17 | 16.47 | 286,429 | -0.01(-0.06%) |
Jun 03, 2015 | 16.04 | 16.68 | 15.78 | 16.48 | 594,157 | +0.69(+4.37%) |
Jun 02, 2015 | 15.60 | 16.14 | 15.43 | 15.79 | 526,122 | +0.26(+1.67%) |
Jun 01, 2015 | 15.46 | 15.72 | 15.14 | 15.53 | 585,520 | +0.19(+1.24%) |
May 29, 2015 | 14.93 | 15.40 | 14.88 | 15.34 | 676,307 | +0.21(+1.39%) |
May 28, 2015 | 15.09 | 15.14 | 14.94 | 15.13 | 232,610 | +0.02(+0.13%) |
May 27, 2015 | 14.82 | 15.12 | 14.67 | 15.11 | 245,169 | +0.32(+2.16%) |
May 26, 2015 | 14.71 | 14.93 | 14.61 | 14.79 | 180,225 | -0.01(-0.07%) |
May 22, 2015 | 14.62 | 14.80 | 14.80 | 14.80 | 86,900 | +0.13(+0.89%) |
May 21, 2015 | 14.83 | 15.00 | 14.61 | 14.67 | 92,494 | -0.12(-0.81%) |
May 20, 2015 | 14.91 | 14.91 | 14.76 | 14.79 | 114,806 | -0.10(-0.67%) |
May 19, 2015 | 15.00 | 15.12 | 14.77 | 14.89 | 162,232 | -0.25(-1.65%) |
May 18, 2015 | 15.19 | 15.40 | 15.02 | 15.14 | 316,356 | -0.13(-0.85%) |
May 15, 2015 | 15.38 | 15.48 | 14.65 | 15.27 | 308,202 | -0.14(-0.91%) |
May 14, 2015 | 15.00 | 15.45 | 14.83 | 15.41 | 228,759 | +0.20(+1.31%) |
May 13, 2015 | 14.50 | 15.24 | 14.50 | 15.21 | 291,700 | +0.81(+5.63%) |
May 12, 2015 | 14.50 | 14.71 | 14.36 | 14.40 | 79,603 | -0.22(-1.50%) |
May 11, 2015 | 13.95 | 14.71 | 13.95 | 14.62 | 638,369 | +0.72(+5.18%) |
May 08, 2015 | 13.86 | 14.21 | 13.71 | 13.90 | 150,138 | +0.10(+0.72%) |
May 07, 2015 | 13.80 | 14.04 | 13.65 | 13.80 | 71,266 | +0.00(+0.00%) |
May 06, 2015 | 14.12 | 14.15 | 13.55 | 13.80 | 146,672 | -0.32(-2.27%) |
May 05, 2015 | 14.57 | 14.65 | 13.99 | 14.12 | 134,963 | -0.49(-3.35%) |
May 04, 2015 | 14.55 | 14.78 | 14.40 | 14.61 | 126,897 | +0.01(+0.07%) |
May 01, 2015 | 14.58 | 14.75 | 14.40 | 14.60 | 141,408 | +0.14(+0.97%) |
Apr 30, 2015 | 14.95 | 15.00 | 14.45 | 14.46 | 240,944 | -0.59(-3.92%) |
Apr 29, 2015 | 14.90 | 15.07 | 14.80 | 15.05 | 179,169 | +0.09(+0.60%) |
Apr 28, 2015 | 15.07 | 15.15 | 14.70 | 14.96 | 130,223 | -0.07(-0.47%) |
Apr 27, 2015 | 15.33 | 15.35 | 14.80 | 15.03 | 157,552 | -0.22(-1.44%) |
Apr 24, 2015 | 15.29 | 15.45 | 15.17 | 15.25 | 162,298 | -0.04(-0.26%) |
Apr 23, 2015 | 15.03 | 15.30 | 14.94 | 15.29 | 63,512 | +0.21(+1.39%) |
Apr 22, 2015 | 15.18 | 15.28 | 15.02 | 15.08 | 258,213 | -0.13(-0.85%) |
Apr 21, 2015 | 15.10 | 15.25 | 14.95 | 15.21 | 94,032 | +0.11(+0.73%) |
Apr 20, 2015 | 15.15 | 15.22 | 14.84 | 15.10 | 126,070 | -0.01(-0.07%) |
Apr 17, 2015 | 15.22 | 15.25 | 14.91 | 15.11 | 104,836 | -0.20(-1.31%) |
Apr 16, 2015 | 15.20 | 15.39 | 14.83 | 15.31 | 152,939 | +0.03(+0.20%) |
Apr 15, 2015 | 15.30 | 15.46 | 15.12 | 15.28 | 73,410 | +0.06(+0.39%) |
Apr 14, 2015 | 15.48 | 15.48 | 15.09 | 15.22 | 50,287 | -0.02(-0.13%) |
Apr 13, 2015 | 15.37 | 15.53 | 15.16 | 15.24 | 69,885 | -0.10(-0.65%) |
Apr 10, 2015 | 15.02 | 15.38 | 14.67 | 15.34 | 168,040 | +0.35(+2.33%) |
Apr 09, 2015 | 15.11 | 16.28 | 14.85 | 14.99 | 593,031 | -0.10(-0.66%) |
Apr 08, 2015 | 14.87 | 15.21 | 14.87 | 15.09 | 142,287 | +0.24(+1.62%) |
Apr 07, 2015 | 15.09 | 15.24 | 14.83 | 14.85 | 113,149 | -0.20(-1.33%) |
Apr 06, 2015 | 14.91 | 15.18 | 14.80 | 15.05 | 110,180 | +0.10(+0.67%) |
Apr 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 78,200 | -0.07(-0.47%) |