Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.06 | 14.09 | 13.87 | 13.94 | 2,052,078 | -0.01(-0.06%) |
Jun 29, 2015 | 14.31 | 14.41 | 13.92 | 13.95 | 1,832,656 | -0.61(-4.20%) |
Jun 26, 2015 | 14.51 | 14.65 | 14.43 | 14.56 | 2,438,156 | +0.06(+0.41%) |
Jun 25, 2015 | 14.60 | 14.69 | 14.44 | 14.50 | 794,598 | -0.07(-0.47%) |
Jun 24, 2015 | 14.71 | 14.77 | 14.56 | 14.57 | 1,086,287 | -0.17(-1.15%) |
Jun 23, 2015 | 14.46 | 14.76 | 14.46 | 14.74 | 1,315,351 | +0.27(+1.88%) |
Jun 22, 2015 | 14.49 | 14.53 | 14.35 | 14.47 | 1,863,145 | +0.03(+0.24%) |
Jun 19, 2015 | 14.45 | 14.58 | 14.40 | 14.43 | 1,995,121 | -0.05(-0.35%) |
Jun 18, 2015 | 14.41 | 14.55 | 14.37 | 14.48 | 879,927 | +0.05(+0.35%) |
Jun 17, 2015 | 14.59 | 14.65 | 14.31 | 14.43 | 1,464,197 | -0.10(-0.70%) |
Jun 16, 2015 | 14.44 | 14.56 | 14.37 | 14.54 | 1,380,015 | +0.15(+1.06%) |
Jun 15, 2015 | 14.43 | 14.46 | 14.27 | 14.38 | 1,081,917 | -0.20(-1.34%) |
Jun 12, 2015 | 14.58 | 14.64 | 14.50 | 14.58 | 836,190 | -0.03(-0.17%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.53 | 14.60 | 1,617,010 | -0.06(-0.43%) |
Jun 10, 2015 | 14.52 | 14.76 | 14.41 | 14.67 | 1,672,627 | +0.20(+1.38%) |
Jun 09, 2015 | 14.43 | 14.49 | 14.33 | 14.47 | 1,302,967 | +0.03(+0.24%) |
Jun 08, 2015 | 14.60 | 14.62 | 14.43 | 14.43 | 1,058,621 | -0.18(-1.22%) |
Jun 05, 2015 | 14.62 | 14.69 | 14.51 | 14.61 | 1,037,782 | -0.03(-0.17%) |
Jun 04, 2015 | 14.70 | 14.83 | 14.60 | 14.64 | 761,407 | -0.13(-0.86%) |
Jun 03, 2015 | 14.70 | 14.89 | 14.67 | 14.76 | 2,925,022 | +0.04(+0.29%) |
Jun 02, 2015 | 14.68 | 14.79 | 14.65 | 14.72 | 1,769,884 | +0.00(+0.00%) |
Jun 01, 2015 | 14.63 | 14.83 | 14.54 | 14.72 | 1,708,604 | +0.14(+0.93%) |
May 29, 2015 | 14.76 | 14.81 | 14.54 | 14.59 | 1,344,281 | -0.17(-1.15%) |
May 28, 2015 | 14.79 | 14.85 | 14.65 | 14.76 | 945,602 | -0.05(-0.34%) |
May 27, 2015 | 14.70 | 14.86 | 14.63 | 14.81 | 1,942,686 | +0.14(+0.93%) |
May 26, 2015 | 14.71 | 14.85 | 14.49 | 14.67 | 2,027,543 | -0.10(-0.69%) |
May 22, 2015 | 14.86 | 14.77 | 14.77 | 14.77 | 1,194,881 | -0.05(-0.34%) |
May 21, 2015 | 14.84 | 14.97 | 14.78 | 14.82 | 1,449,572 | -0.03(-0.20%) |
May 20, 2015 | 14.78 | 14.92 | 14.76 | 14.85 | 994,186 | +0.06(+0.37%) |
May 19, 2015 | 14.94 | 15.05 | 14.76 | 14.80 | 1,608,679 | -0.12(-0.80%) |
May 18, 2015 | 14.76 | 14.93 | 14.76 | 14.92 | 1,353,090 | +0.06(+0.40%) |
May 15, 2015 | 14.79 | 14.86 | 14.76 | 14.86 | 1,473,378 | +0.09(+0.63%) |
May 14, 2015 | 14.84 | 14.86 | 14.76 | 14.76 | 1,493,019 | +0.01(+0.06%) |
May 13, 2015 | 14.88 | 14.92 | 14.74 | 14.76 | 1,716,773 | -0.08(-0.52%) |
May 12, 2015 | 14.80 | 14.88 | 14.68 | 14.83 | 726,452 | -0.02(-0.11%) |
May 11, 2015 | 14.81 | 14.89 | 14.75 | 14.85 | 1,930,354 | +0.02(+0.11%) |
May 08, 2015 | 14.96 | 15.04 | 14.75 | 14.83 | 2,813,087 | +0.00(+0.00%) |
May 07, 2015 | 14.78 | 14.87 | 14.73 | 14.83 | 1,827,399 | +0.11(+0.75%) |
May 06, 2015 | 14.82 | 14.82 | 14.54 | 14.72 | 2,221,382 | +0.03(+0.23%) |
May 05, 2015 | 14.82 | 14.94 | 14.67 | 14.69 | 975,067 | -0.19(-1.26%) |
May 04, 2015 | 14.88 | 15.11 | 14.82 | 14.88 | 1,038,189 | -0.02(-0.11%) |
May 01, 2015 | 14.76 | 15.02 | 14.76 | 14.89 | 1,241,142 | +0.16(+1.09%) |
Apr 30, 2015 | 14.86 | 14.94 | 14.71 | 14.73 | 1,359,335 | -0.25(-1.64%) |
Apr 29, 2015 | 15.07 | 15.20 | 14.88 | 14.98 | 1,952,143 | -0.12(-0.79%) |
Apr 28, 2015 | 15.13 | 15.17 | 14.99 | 15.10 | 1,780,211 | -0.01(-0.06%) |
Apr 27, 2015 | 15.28 | 15.40 | 15.10 | 15.10 | 1,850,396 | -0.13(-0.84%) |
Apr 24, 2015 | 15.38 | 15.43 | 15.19 | 15.23 | 1,983,763 | -0.15(-0.99%) |
Apr 23, 2015 | 15.57 | 15.62 | 15.33 | 15.38 | 1,623,230 | -0.12(-0.77%) |
Apr 22, 2015 | 15.72 | 15.75 | 14.94 | 15.50 | 3,207,503 | +0.08(+0.50%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.32 | 15.43 | 1,654,259 | +0.03(+0.17%) |
Apr 20, 2015 | 15.11 | 15.44 | 15.11 | 15.40 | 1,887,455 | +0.40(+2.66%) |
Apr 17, 2015 | 14.92 | 15.04 | 14.84 | 15.00 | 2,099,911 | -0.05(-0.34%) |
Apr 16, 2015 | 15.30 | 15.43 | 15.03 | 15.05 | 1,391,405 | -0.20(-1.28%) |
Apr 15, 2015 | 15.21 | 15.30 | 15.06 | 15.25 | 2,152,765 | +0.07(+0.45%) |
Apr 14, 2015 | 15.01 | 15.18 | 14.96 | 15.18 | 2,052,018 | +0.08(+0.56%) |
Apr 13, 2015 | 15.43 | 15.47 | 15.08 | 15.10 | 1,392,403 | -0.37(-2.42%) |
Apr 10, 2015 | 15.35 | 15.47 | 15.33 | 15.47 | 1,451,417 | +0.12(+0.77%) |
Apr 09, 2015 | 15.36 | 15.51 | 15.28 | 15.35 | 1,588,194 | -0.05(-0.33%) |
Apr 08, 2015 | 15.35 | 15.41 | 15.26 | 15.40 | 1,940,222 | +0.06(+0.39%) |
Apr 07, 2015 | 15.54 | 15.61 | 15.33 | 15.34 | 1,315,641 | -0.15(-0.99%) |
Apr 06, 2015 | 15.22 | 15.52 | 15.14 | 15.49 | 2,623,875 | +0.21(+1.39%) |
Apr 02, 2015 | 15.19 | 15.28 | 15.28 | 15.28 | 1,688,499 | +0.07(+0.45%) |