Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.38 | 12.38 | 12.38 | 0 | -0.47(-3.66%) | |
Jun 29, 2015 | 12.74 | 13.08 | 12.71 | 12.85 | 1,508,946 | -0.15(-1.15%) |
Jun 26, 2015 | 13.10 | 13.15 | 12.78 | 13.00 | 2,100,304 | -0.13(-0.99%) |
Jun 25, 2015 | 13.91 | 13.91 | 13.13 | 13.13 | 2,463,356 | -0.79(-5.68%) |
Jun 24, 2015 | 13.79 | 14.24 | 13.75 | 13.92 | 1,686,492 | +0.11(+0.80%) |
Jun 23, 2015 | 13.46 | 13.89 | 13.38 | 13.81 | 3,343,633 | +0.47(+3.52%) |
Jun 22, 2015 | 13.36 | 13.46 | 13.27 | 13.34 | 1,742,223 | -0.03(-0.22%) |
Jun 19, 2015 | 13.25 | 13.62 | 13.25 | 13.37 | 5,601,788 | -0.32(-2.34%) |
Jun 18, 2015 | 13.74 | 13.86 | 13.33 | 13.69 | 1,550,632 | +0.02(+0.15%) |
Jun 17, 2015 | 13.55 | 13.70 | 13.29 | 13.67 | 3,134,439 | +0.20(+1.48%) |
Jun 16, 2015 | 13.67 | 13.68 | 13.33 | 13.47 | 2,105,717 | -0.26(-1.89%) |
Jun 15, 2015 | 13.85 | 13.92 | 13.70 | 13.73 | 1,793,127 | -0.24(-1.72%) |
Jun 12, 2015 | 14.22 | 14.30 | 13.94 | 13.97 | 1,226,604 | -0.26(-1.83%) |
Jun 11, 2015 | 14.30 | 14.32 | 14.08 | 14.23 | 1,410,975 | -0.27(-1.86%) |
Jun 10, 2015 | 14.67 | 15.02 | 14.40 | 14.50 | 1,906,657 | +0.05(+0.35%) |
Jun 09, 2015 | 14.27 | 14.68 | 14.27 | 14.45 | 1,728,386 | +0.37(+2.63%) |
Jun 08, 2015 | 14.44 | 14.57 | 13.98 | 14.08 | 1,259,693 | -0.38(-2.63%) |
Jun 05, 2015 | 14.54 | 14.90 | 14.37 | 14.46 | 1,290,886 | -0.12(-0.82%) |
Jun 04, 2015 | 14.77 | 14.87 | 14.46 | 14.58 | 2,316,587 | -0.43(-2.86%) |
Jun 03, 2015 | 15.16 | 15.40 | 14.91 | 15.01 | 1,533,547 | -0.25(-1.64%) |
Jun 02, 2015 | 14.45 | 15.59 | 14.43 | 15.26 | 3,606,173 | +0.82(+5.68%) |
Jun 01, 2015 | 14.61 | 14.61 | 14.28 | 14.44 | 1,364,543 | -0.03(-0.21%) |
May 29, 2015 | 15.02 | 15.22 | 14.47 | 14.47 | 2,297,577 | -0.62(-4.11%) |
May 28, 2015 | 14.80 | 15.11 | 14.54 | 15.09 | 2,243,066 | +0.15(+1.00%) |
May 27, 2015 | 14.83 | 15.08 | 14.58 | 14.94 | 1,742,650 | +0.20(+1.36%) |
May 26, 2015 | 15.26 | 15.41 | 14.66 | 14.74 | 1,859,066 | -0.69(-4.47%) |
May 25, 2015 | 15.63 | 15.64 | 15.26 | 15.43 | 368,350 | -0.11(-0.71%) |
May 22, 2015 | 15.64 | 15.77 | 15.44 | 15.54 | 1,196,173 | -0.10(-0.64%) |
May 21, 2015 | 15.90 | 16.06 | 15.50 | 15.64 | 3,201,092 | -0.24(-1.51%) |
May 20, 2015 | 16.00 | 16.14 | 15.88 | 15.88 | 1,325,456 | -0.04(-0.25%) |
May 19, 2015 | 16.20 | 16.26 | 15.76 | 15.92 | 3,246,873 | -0.69(-4.15%) |
May 15, 2015 | 16.61 | 16.61 | 16.61 | 0 | -0.13(-0.78%) | |
May 14, 2015 | 16.84 | 17.25 | 16.59 | 16.74 | 1,619,164 | -0.13(-0.77%) |
May 13, 2015 | 17.40 | 17.54 | 16.79 | 16.87 | 1,417,622 | -0.38(-2.20%) |
May 12, 2015 | 17.32 | 17.57 | 17.12 | 17.25 | 1,895,252 | -0.16(-0.92%) |
May 11, 2015 | 17.98 | 18.41 | 17.39 | 17.41 | 1,680,695 | -0.65(-3.60%) |
May 08, 2015 | 17.92 | 18.28 | 17.80 | 18.06 | 1,188,784 | +0.04(+0.22%) |
May 07, 2015 | 18.22 | 18.22 | 17.69 | 18.02 | 1,695,009 | -0.30(-1.64%) |
May 06, 2015 | 18.54 | 18.69 | 18.13 | 18.32 | 1,424,036 | -0.39(-2.08%) |
May 05, 2015 | 19.19 | 19.47 | 18.65 | 18.71 | 3,257,352 | -0.39(-2.04%) |
May 04, 2015 | 18.95 | 19.30 | 18.80 | 19.10 | 2,054,292 | +0.18(+0.95%) |
May 01, 2015 | 18.33 | 18.95 | 18.31 | 18.92 | 2,672,424 | +0.63(+3.44%) |
Apr 30, 2015 | 17.61 | 18.41 | 17.46 | 18.29 | 5,756,204 | +0.39(+2.18%) |
Apr 29, 2015 | 17.81 | 18.05 | 17.81 | 17.90 | 2,462,855 | -0.07(-0.39%) |
Apr 28, 2015 | 18.13 | 17.71 | 17.97 | 2,567,217 | +0.26(+1.47%) | |
Apr 27, 2015 | 17.33 | 18.00 | 17.29 | 17.71 | 2,808,161 | +0.26(+1.49%) |
Apr 24, 2015 | 16.56 | 17.46 | 16.56 | 17.45 | 2,899,426 | +1.04(+6.34%) |
Apr 23, 2015 | 15.76 | 16.47 | 15.60 | 16.41 | 2,494,942 | +0.67(+4.26%) |
Apr 22, 2015 | 15.66 | 15.95 | 15.60 | 15.74 | 1,282,202 | -0.09(-0.57%) |
Apr 21, 2015 | 16.25 | 16.52 | 15.52 | 15.83 | 4,998,424 | -1.09(-6.44%) |
Apr 20, 2015 | 16.50 | 16.93 | 16.43 | 16.92 | 2,203,759 | +0.42(+2.55%) |
Apr 17, 2015 | 16.57 | 16.78 | 16.40 | 16.50 | 1,350,737 | -0.25(-1.49%) |
Apr 16, 2015 | 16.93 | 17.07 | 16.62 | 16.75 | 2,476,587 | -0.29(-1.70%) |
Apr 15, 2015 | 16.94 | 17.25 | 16.76 | 17.04 | 2,828,633 | +0.20(+1.19%) |
Apr 14, 2015 | 16.75 | 16.85 | 16.54 | 16.84 | 2,252,197 | +0.19(+1.14%) |
Apr 13, 2015 | 17.16 | 17.17 | 16.56 | 16.65 | 2,532,110 | -0.65(-3.76%) |
Apr 10, 2015 | 17.63 | 17.73 | 17.20 | 17.30 | 1,795,317 | -0.25(-1.42%) |
Apr 09, 2015 | 17.64 | 17.69 | 17.34 | 17.55 | 2,849,946 | +0.01(+0.06%) |
Apr 08, 2015 | 17.56 | 17.76 | 17.38 | 17.54 | 1,873,021 | +0.16(+0.92%) |
Apr 07, 2015 | 17.26 | 17.50 | 17.11 | 17.38 | 1,964,009 | -0.02(-0.11%) |
Apr 06, 2015 | 17.28 | 17.46 | 17.06 | 17.40 | 2,802,912 | +0.25(+1.46%) |
Apr 02, 2015 | 17.15 | 17.15 | 17.15 | 0 | +0.16(+0.94%) |