Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.76 | 13.87 | 13.66 | 13.82 | 200,193 | +0.22(+1.59%) |
Jun 29, 2015 | 14.03 | 14.24 | 13.58 | 13.60 | 105,600 | -0.64(-4.49%) |
Jun 26, 2015 | 14.13 | 14.28 | 14.02 | 14.24 | 368,282 | +0.16(+1.15%) |
Jun 25, 2015 | 14.02 | 14.17 | 13.91 | 14.08 | 136,468 | +0.14(+1.03%) |
Jun 24, 2015 | 13.92 | 14.01 | 13.76 | 13.93 | 143,669 | +0.02(+0.13%) |
Jun 23, 2015 | 13.93 | 14.04 | 13.80 | 13.92 | 94,245 | +0.03(+0.20%) |
Jun 22, 2015 | 13.83 | 13.92 | 13.69 | 13.89 | 138,271 | +0.13(+0.98%) |
Jun 19, 2015 | 13.61 | 13.80 | 13.53 | 13.75 | 272,846 | +0.17(+1.26%) |
Jun 18, 2015 | 13.54 | 13.66 | 13.51 | 13.58 | 173,450 | +0.05(+0.40%) |
Jun 17, 2015 | 13.57 | 13.60 | 13.46 | 13.53 | 106,093 | -0.04(-0.27%) |
Jun 16, 2015 | 13.46 | 13.60 | 13.39 | 13.57 | 114,313 | +0.10(+0.74%) |
Jun 15, 2015 | 13.66 | 13.66 | 13.20 | 13.47 | 110,075 | -0.25(-1.84%) |
Jun 12, 2015 | 13.75 | 13.80 | 13.62 | 13.72 | 111,385 | -0.04(-0.26%) |
Jun 11, 2015 | 13.75 | 13.80 | 13.63 | 13.75 | 73,590 | +0.01(+0.07%) |
Jun 10, 2015 | 13.61 | 13.88 | 13.55 | 13.75 | 172,000 | +0.15(+1.13%) |
Jun 09, 2015 | 13.75 | 13.76 | 13.54 | 13.59 | 112,226 | -0.14(-1.05%) |
Jun 08, 2015 | 13.75 | 13.88 | 13.62 | 13.74 | 113,653 | -0.08(-0.59%) |
Jun 05, 2015 | 13.75 | 13.82 | 13.52 | 13.82 | 137,845 | +0.03(+0.20%) |
Jun 04, 2015 | 13.80 | 13.80 | 13.63 | 13.79 | 77,455 | -0.06(-0.45%) |
Jun 03, 2015 | 13.76 | 13.94 | 13.61 | 13.85 | 87,437 | +0.11(+0.79%) |
Jun 02, 2015 | 13.72 | 14.02 | 13.54 | 13.75 | 89,608 | -0.05(-0.39%) |
Jun 01, 2015 | 14.01 | 13.97 | 13.66 | 13.80 | 105,275 | -0.17(-1.22%) |
May 29, 2015 | 14.32 | 14.32 | 13.95 | 13.97 | 118,892 | -0.39(-2.70%) |
May 28, 2015 | 14.44 | 14.44 | 14.12 | 14.36 | 107,696 | -0.10(-0.68%) |
May 27, 2015 | 14.44 | 14.47 | 14.27 | 14.46 | 98,820 | +0.02(+0.12%) |
May 26, 2015 | 14.97 | 14.97 | 14.34 | 14.44 | 115,828 | -0.66(-4.35%) |
May 22, 2015 | 15.03 | 15.10 | 15.10 | 15.10 | 197,520 | +0.06(+0.42%) |
May 21, 2015 | 15.08 | 15.14 | 15.01 | 15.03 | 103,742 | -0.05(-0.36%) |
May 20, 2015 | 15.12 | 15.15 | 15.01 | 15.09 | 107,526 | -0.04(-0.30%) |
May 19, 2015 | 15.12 | 15.20 | 15.03 | 15.13 | 114,919 | +0.04(+0.30%) |
May 18, 2015 | 14.88 | 15.16 | 14.63 | 15.09 | 175,543 | +0.15(+1.03%) |
May 15, 2015 | 15.07 | 15.16 | 14.81 | 14.93 | 158,398 | -0.23(-1.48%) |
May 14, 2015 | 15.08 | 15.25 | 14.98 | 15.16 | 107,699 | +0.12(+0.78%) |
May 13, 2015 | 14.85 | 15.06 | 14.60 | 15.04 | 77,680 | +0.17(+1.15%) |
May 12, 2015 | 14.85 | 14.92 | 14.46 | 14.87 | 127,133 | -0.10(-0.69%) |
May 11, 2015 | 15.19 | 15.32 | 14.97 | 14.97 | 155,782 | -0.25(-1.62%) |
May 08, 2015 | 15.35 | 15.35 | 15.03 | 15.22 | 204,294 | +0.09(+0.59%) |
May 07, 2015 | 14.76 | 15.31 | 14.67 | 15.13 | 199,505 | +0.36(+2.43%) |
May 06, 2015 | 13.97 | 14.90 | 13.48 | 14.77 | 311,236 | -0.25(-1.67%) |
May 05, 2015 | 15.08 | 15.26 | 14.79 | 15.02 | 158,751 | -0.13(-0.83%) |
May 04, 2015 | 14.99 | 15.29 | 14.99 | 15.15 | 90,983 | +0.17(+1.14%) |
May 01, 2015 | 14.84 | 15.02 | 14.77 | 14.98 | 103,117 | +0.24(+1.64%) |
Apr 30, 2015 | 15.17 | 15.32 | 14.59 | 14.74 | 151,817 | -0.58(-3.81%) |
Apr 29, 2015 | 15.25 | 15.67 | 15.19 | 15.32 | 99,463 | -0.20(-1.27%) |
Apr 28, 2015 | 15.28 | 15.54 | 15.16 | 15.52 | 137,751 | +0.23(+1.53%) |
Apr 27, 2015 | 15.44 | 15.50 | 15.10 | 15.28 | 104,755 | -0.15(-0.99%) |
Apr 24, 2015 | 15.31 | 15.71 | 15.27 | 15.44 | 110,659 | +0.17(+1.12%) |
Apr 23, 2015 | 15.54 | 15.72 | 15.17 | 15.27 | 124,208 | -0.30(-1.90%) |
Apr 22, 2015 | 15.80 | 15.80 | 15.48 | 15.56 | 69,065 | -0.26(-1.65%) |
Apr 21, 2015 | 15.95 | 15.95 | 15.76 | 15.82 | 114,592 | -0.04(-0.23%) |
Apr 20, 2015 | 15.45 | 15.89 | 15.45 | 15.86 | 143,785 | +0.40(+2.61%) |
Apr 17, 2015 | 15.54 | 15.62 | 15.40 | 15.45 | 109,354 | -0.20(-1.26%) |
Apr 16, 2015 | 15.83 | 16.03 | 15.64 | 15.65 | 91,105 | -0.18(-1.13%) |
Apr 15, 2015 | 15.84 | 15.97 | 15.69 | 15.83 | 114,447 | +0.08(+0.51%) |
Apr 14, 2015 | 15.71 | 15.88 | 15.67 | 15.75 | 95,083 | +0.04(+0.29%) |
Apr 13, 2015 | 15.55 | 15.86 | 15.40 | 15.71 | 80,620 | +0.13(+0.86%) |
Apr 10, 2015 | 15.66 | 15.66 | 15.54 | 15.57 | 121,010 | -0.15(-0.97%) |
Apr 09, 2015 | 15.70 | 15.81 | 15.50 | 15.72 | 69,121 | +0.04(+0.29%) |
Apr 08, 2015 | 15.58 | 15.89 | 15.56 | 15.68 | 208,008 | +0.05(+0.34%) |
Apr 07, 2015 | 15.62 | 15.71 | 15.51 | 15.62 | 119,076 | +0.02(+0.11%) |
Apr 06, 2015 | 15.31 | 15.80 | 15.22 | 15.61 | 84,747 | +0.02(+0.12%) |
Apr 02, 2015 | 15.42 | 15.59 | 15.59 | 15.59 | 64,403 | +0.13(+0.81%) |