Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.33 | 15.33 | 15.01 | 15.06 | 27,634 | -0.19(-1.25%) |
Jun 29, 2015 | 15.52 | 15.55 | 15.25 | 15.25 | 34,282 | -0.30(-1.93%) |
Jun 26, 2015 | 15.48 | 15.59 | 15.23 | 15.55 | 111,931 | +0.13(+0.84%) |
Jun 25, 2015 | 15.35 | 15.48 | 15.23 | 15.42 | 33,807 | +0.07(+0.46%) |
Jun 24, 2015 | 15.23 | 15.54 | 15.15 | 15.35 | 38,092 | +0.21(+1.39%) |
Jun 23, 2015 | 15.16 | 15.25 | 15.01 | 15.14 | 32,860 | +0.07(+0.46%) |
Jun 22, 2015 | 15.19 | 15.52 | 15.01 | 15.07 | 48,252 | +0.06(+0.40%) |
Jun 19, 2015 | 14.88 | 15.10 | 14.70 | 15.01 | 68,984 | +0.16(+1.08%) |
Jun 18, 2015 | 14.77 | 14.95 | 14.77 | 14.85 | 69,968 | +0.18(+1.23%) |
Jun 17, 2015 | 14.66 | 14.80 | 14.40 | 14.67 | 93,292 | +0.14(+0.96%) |
Jun 16, 2015 | 14.91 | 15.75 | 14.50 | 14.53 | 168,810 | +0.43(+3.05%) |
Jun 15, 2015 | 13.91 | 14.09 | 13.76 | 14.10 | 31,885 | +0.00(+0.00%) |
Jun 12, 2015 | 14.03 | 14.14 | 13.89 | 14.10 | 22,379 | -0.02(-0.14%) |
Jun 11, 2015 | 14.07 | 14.18 | 14.02 | 14.12 | 47,142 | +0.03(+0.21%) |
Jun 10, 2015 | 14.29 | 14.38 | 13.94 | 14.09 | 46,446 | -0.01(-0.07%) |
Jun 09, 2015 | 13.79 | 14.16 | 13.79 | 14.10 | 34,774 | +0.35(+2.55%) |
Jun 08, 2015 | 13.51 | 13.85 | 13.42 | 13.75 | 29,004 | +0.18(+1.33%) |
Jun 05, 2015 | 13.50 | 13.64 | 13.42 | 13.57 | 32,469 | +0.00(+0.00%) |
Jun 04, 2015 | 13.55 | 13.64 | 13.45 | 13.57 | 31,349 | +0.04(+0.30%) |
Jun 03, 2015 | 13.51 | 13.62 | 13.45 | 13.53 | 33,632 | +0.00(+0.00%) |
Jun 02, 2015 | 13.43 | 13.76 | 13.30 | 13.53 | 23,405 | +0.13(+0.97%) |
Jun 01, 2015 | 13.32 | 13.45 | 12.98 | 13.40 | 41,064 | +0.20(+1.52%) |
May 29, 2015 | 13.43 | 13.43 | 12.85 | 13.20 | 100,058 | -0.29(-2.15%) |
May 28, 2015 | 13.66 | 13.67 | 13.25 | 13.49 | 28,800 | -0.25(-1.82%) |
May 27, 2015 | 13.38 | 13.85 | 13.18 | 13.74 | 58,044 | +0.44(+3.31%) |
May 26, 2015 | 13.00 | 13.31 | 13.00 | 13.30 | 42,871 | +0.15(+1.14%) |
May 22, 2015 | 13.33 | 13.15 | 13.15 | 13.15 | 67,200 | -0.04(-0.30%) |
May 21, 2015 | 13.19 | 13.23 | 13.08 | 13.19 | 38,357 | +0.00(+0.00%) |
May 20, 2015 | 13.22 | 13.32 | 13.15 | 13.19 | 47,078 | -0.02(-0.15%) |
May 19, 2015 | 13.13 | 13.24 | 13.00 | 13.21 | 40,294 | +0.01(+0.08%) |
May 18, 2015 | 13.07 | 13.35 | 12.97 | 13.20 | 44,684 | +0.15(+1.15%) |
May 15, 2015 | 13.16 | 13.27 | 12.95 | 13.05 | 24,988 | -0.09(-0.68%) |
May 14, 2015 | 13.01 | 13.27 | 12.74 | 13.14 | 29,675 | +0.38(+2.98%) |
May 13, 2015 | 13.00 | 13.27 | 12.75 | 12.76 | 51,512 | -0.31(-2.37%) |
May 12, 2015 | 13.17 | 13.25 | 12.77 | 13.07 | 42,090 | -0.17(-1.28%) |
May 11, 2015 | 13.43 | 13.70 | 13.22 | 13.24 | 49,880 | -0.15(-1.12%) |
May 08, 2015 | 13.84 | 14.02 | 13.37 | 13.39 | 45,922 | -0.38(-2.76%) |
May 07, 2015 | 13.57 | 14.11 | 13.57 | 13.77 | 35,203 | +0.18(+1.32%) |
May 06, 2015 | 13.80 | 13.97 | 13.51 | 13.59 | 65,897 | -0.26(-1.88%) |
May 05, 2015 | 14.00 | 14.22 | 13.50 | 13.85 | 59,603 | -0.76(-5.20%) |
May 04, 2015 | 14.38 | 14.83 | 14.16 | 14.61 | 38,730 | +0.17(+1.18%) |
May 01, 2015 | 14.39 | 14.51 | 14.08 | 14.44 | 32,493 | +0.17(+1.19%) |
Apr 30, 2015 | 14.99 | 14.99 | 14.26 | 14.27 | 59,098 | -0.87(-5.75%) |
Apr 29, 2015 | 14.96 | 15.33 | 14.96 | 15.14 | 22,626 | +0.20(+1.34%) |
Apr 28, 2015 | 15.13 | 15.35 | 14.92 | 14.94 | 49,093 | -0.24(-1.58%) |
Apr 27, 2015 | 15.46 | 15.64 | 15.06 | 15.18 | 22,481 | -0.15(-0.98%) |
Apr 24, 2015 | 15.36 | 15.80 | 15.30 | 15.33 | 48,872 | -0.06(-0.39%) |
Apr 23, 2015 | 15.26 | 15.73 | 15.11 | 15.39 | 70,635 | +0.13(+0.85%) |
Apr 22, 2015 | 13.98 | 15.37 | 13.90 | 15.26 | 81,386 | +1.26(+9.00%) |
Apr 21, 2015 | 14.37 | 14.45 | 14.00 | 14.00 | 17,461 | -0.41(-2.85%) |
Apr 20, 2015 | 14.21 | 14.71 | 14.21 | 14.41 | 21,123 | +0.20(+1.41%) |
Apr 17, 2015 | 14.50 | 14.50 | 14.09 | 14.21 | 39,757 | -0.38(-2.60%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.43 | 14.59 | 35,206 | -0.38(-2.54%) |
Apr 15, 2015 | 15.02 | 15.40 | 14.94 | 14.97 | 47,063 | -0.11(-0.73%) |
Apr 14, 2015 | 14.96 | 15.34 | 14.96 | 15.08 | 31,985 | +0.03(+0.20%) |
Apr 13, 2015 | 15.20 | 15.45 | 14.57 | 15.05 | 65,221 | -0.22(-1.44%) |
Apr 10, 2015 | 15.35 | 15.44 | 15.25 | 15.27 | 24,710 | +0.00(+0.00%) |
Apr 09, 2015 | 15.63 | 15.71 | 15.22 | 15.27 | 18,363 | -0.42(-2.68%) |
Apr 08, 2015 | 15.45 | 15.71 | 15.45 | 15.69 | 20,448 | +0.16(+1.03%) |
Apr 07, 2015 | 15.72 | 15.93 | 15.46 | 15.53 | 21,713 | -0.31(-1.96%) |
Apr 06, 2015 | 15.52 | 15.98 | 15.52 | 15.84 | 36,852 | +0.05(+0.32%) |
Apr 02, 2015 | 16.10 | 15.79 | 15.79 | 15.79 | 27,400 | -0.36(-2.23%) |