Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.87 | 14.29 | 13.75 | 13.95 | 376,805 | +0.02(+0.14%) |
Jun 29, 2015 | 13.15 | 14.76 | 12.93 | 13.93 | 282,782 | +0.64(+4.82%) |
Jun 26, 2015 | 13.87 | 14.00 | 12.50 | 13.29 | 1,833,601 | -0.58(-4.18%) |
Jun 25, 2015 | 14.25 | 14.25 | 13.70 | 13.87 | 161,542 | -0.27(-1.91%) |
Jun 24, 2015 | 14.92 | 15.29 | 14.02 | 14.14 | 187,098 | -0.84(-5.61%) |
Jun 23, 2015 | 15.07 | 15.39 | 14.42 | 14.98 | 267,499 | -0.17(-1.12%) |
Jun 22, 2015 | 15.44 | 15.44 | 14.83 | 15.15 | 206,254 | -0.26(-1.69%) |
Jun 19, 2015 | 15.45 | 15.81 | 15.34 | 15.41 | 166,207 | -0.09(-0.58%) |
Jun 18, 2015 | 16.00 | 16.30 | 15.35 | 15.50 | 273,529 | -0.46(-2.88%) |
Jun 17, 2015 | 15.96 | 16.10 | 15.72 | 15.96 | 177,267 | +0.21(+1.33%) |
Jun 16, 2015 | 16.15 | 16.15 | 15.53 | 15.75 | 139,801 | -0.44(-2.72%) |
Jun 15, 2015 | 15.75 | 16.35 | 15.37 | 16.19 | 236,796 | +0.39(+2.47%) |
Jun 12, 2015 | 15.36 | 15.96 | 15.35 | 15.80 | 144,796 | +0.41(+2.66%) |
Jun 11, 2015 | 15.45 | 15.88 | 15.22 | 15.39 | 179,639 | -0.71(-4.41%) |
Jun 10, 2015 | 15.58 | 16.75 | 15.51 | 16.10 | 261,669 | +0.54(+3.47%) |
Jun 09, 2015 | 15.84 | 15.84 | 15.09 | 15.56 | 128,497 | -0.32(-2.02%) |
Jun 08, 2015 | 15.16 | 16.00 | 14.75 | 15.88 | 205,665 | +0.76(+5.03%) |
Jun 05, 2015 | 16.01 | 16.54 | 15.07 | 15.12 | 334,024 | -1.13(-6.95%) |
Jun 04, 2015 | 16.74 | 16.77 | 15.55 | 16.25 | 169,045 | -0.61(-3.62%) |
Jun 03, 2015 | 16.84 | 16.89 | 16.25 | 16.86 | 134,082 | +0.15(+0.90%) |
Jun 02, 2015 | 17.05 | 17.10 | 16.10 | 16.71 | 167,818 | +0.01(+0.06%) |
Jun 01, 2015 | 16.68 | 16.91 | 15.93 | 16.70 | 163,495 | +0.16(+0.97%) |
May 29, 2015 | 16.90 | 16.99 | 16.02 | 16.54 | 222,002 | +0.09(+0.55%) |
May 28, 2015 | 17.02 | 17.23 | 16.39 | 16.45 | 157,602 | -0.55(-3.24%) |
May 27, 2015 | 16.61 | 17.14 | 16.30 | 17.00 | 228,297 | +0.37(+2.22%) |
May 26, 2015 | 16.74 | 17.28 | 16.11 | 16.63 | 212,981 | -0.13(-0.78%) |
May 22, 2015 | 16.27 | 16.76 | 16.76 | 16.76 | 460,800 | +0.45(+2.76%) |
May 21, 2015 | 17.75 | 17.82 | 15.86 | 16.31 | 1,792,289 | -2.38(-12.73%) |
May 20, 2015 | 18.86 | 19.49 | 18.12 | 18.69 | 209,618 | -0.15(-0.80%) |
May 19, 2015 | 19.74 | 19.95 | 18.80 | 18.84 | 132,927 | -1.43(-7.05%) |
May 18, 2015 | 19.45 | 20.64 | 18.86 | 20.27 | 61,804 | +0.75(+3.84%) |
May 15, 2015 | 21.46 | 21.46 | 19.18 | 19.52 | 102,762 | -1.89(-8.83%) |
May 14, 2015 | 21.87 | 22.16 | 21.00 | 21.41 | 97,819 | -0.18(-0.83%) |
May 13, 2015 | 20.46 | 21.90 | 19.95 | 21.59 | 111,205 | +1.09(+5.32%) |
May 12, 2015 | 21.53 | 21.55 | 19.09 | 20.50 | 279,080 | -2.15(-9.49%) |
May 11, 2015 | 21.32 | 22.74 | 20.80 | 22.65 | 253,013 | +1.33(+6.24%) |
May 08, 2015 | 21.34 | 22.00 | 20.76 | 21.32 | 205,596 | +0.21(+0.99%) |
May 07, 2015 | 20.02 | 21.22 | 19.58 | 21.11 | 78,682 | +1.21(+6.08%) |
May 06, 2015 | 18.91 | 20.37 | 18.59 | 19.90 | 99,960 | +1.19(+6.36%) |
May 05, 2015 | 19.30 | 19.31 | 18.36 | 18.71 | 106,191 | -0.61(-3.16%) |
May 04, 2015 | 19.67 | 20.93 | 18.59 | 19.32 | 76,492 | -0.32(-1.63%) |
May 01, 2015 | 20.22 | 22.05 | 19.28 | 19.64 | 79,935 | -0.43(-2.14%) |
Apr 30, 2015 | 21.69 | 22.07 | 20.06 | 20.07 | 79,736 | -1.89(-8.61%) |
Apr 29, 2015 | 22.16 | 22.61 | 21.67 | 21.96 | 73,414 | -0.26(-1.17%) |
Apr 28, 2015 | 23.39 | 23.70 | 21.96 | 22.22 | 128,245 | -1.21(-5.16%) |
Apr 27, 2015 | 24.18 | 24.85 | 23.32 | 23.43 | 137,331 | -0.75(-3.10%) |
Apr 24, 2015 | 24.72 | 25.26 | 24.18 | 24.18 | 94,243 | -0.25(-1.02%) |
Apr 23, 2015 | 22.98 | 24.61 | 22.42 | 24.43 | 127,410 | +1.51(+6.59%) |
Apr 22, 2015 | 22.98 | 24.75 | 22.40 | 22.92 | 127,650 | -0.02(-0.09%) |
Apr 21, 2015 | 22.25 | 23.00 | 21.79 | 22.94 | 211,883 | +0.91(+4.13%) |
Apr 20, 2015 | 19.29 | 22.27 | 19.03 | 22.03 | 224,751 | +2.76(+14.32%) |
Apr 17, 2015 | 19.15 | 19.37 | 18.47 | 19.27 | 97,808 | +0.10(+0.52%) |
Apr 16, 2015 | 18.43 | 19.19 | 18.43 | 19.17 | 48,679 | +0.80(+4.35%) |
Apr 15, 2015 | 18.88 | 18.88 | 18.18 | 18.37 | 62,531 | -0.14(-0.76%) |
Apr 14, 2015 | 18.80 | 18.85 | 18.14 | 18.51 | 60,730 | -0.15(-0.80%) |
Apr 13, 2015 | 18.25 | 18.89 | 18.11 | 18.66 | 104,237 | +0.34(+1.86%) |
Apr 10, 2015 | 18.37 | 18.69 | 17.84 | 18.32 | 171,142 | +0.15(+0.83%) |
Apr 09, 2015 | 18.30 | 18.81 | 17.74 | 18.17 | 189,757 | -0.14(-0.76%) |
Apr 08, 2015 | 17.87 | 18.96 | 17.12 | 18.31 | 145,089 | +0.43(+2.40%) |
Apr 07, 2015 | 18.32 | 19.27 | 17.63 | 17.88 | 198,719 | -0.55(-2.98%) |
Apr 06, 2015 | 21.00 | 21.00 | 18.42 | 18.43 | 197,364 | -2.86(-13.43%) |
Apr 02, 2015 | 23.53 | 21.29 | 21.29 | 21.29 | 106,000 | -2.04(-8.74%) |