Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.61 | 14.73 | 14.49 | 14.66 | 1,963,109 | +0.12(+0.83%) |
Jun 29, 2015 | 14.84 | 14.96 | 14.53 | 14.54 | 1,810,960 | -0.39(-2.61%) |
Jun 26, 2015 | 15.05 | 15.11 | 14.82 | 14.93 | 3,922,224 | -0.11(-0.73%) |
Jun 25, 2015 | 15.30 | 15.30 | 14.99 | 15.04 | 1,721,012 | -0.22(-1.44%) |
Jun 24, 2015 | 15.36 | 15.44 | 15.26 | 15.26 | 1,385,104 | -0.09(-0.59%) |
Jun 23, 2015 | 15.33 | 15.41 | 15.23 | 15.35 | 4,280,832 | -0.02(-0.13%) |
Jun 22, 2015 | 15.56 | 15.56 | 15.36 | 15.37 | 1,645,266 | -0.13(-0.84%) |
Jun 19, 2015 | 15.53 | 15.56 | 15.43 | 15.50 | 1,444,551 | +0.01(+0.06%) |
Jun 18, 2015 | 15.51 | 15.59 | 15.44 | 15.49 | 1,888,265 | +0.02(+0.13%) |
Jun 17, 2015 | 15.56 | 15.60 | 15.44 | 15.47 | 1,692,077 | -0.02(-0.13%) |
Jun 16, 2015 | 15.51 | 15.61 | 15.38 | 15.49 | 1,555,781 | -0.01(-0.06%) |
Jun 15, 2015 | 15.63 | 15.69 | 15.50 | 15.50 | 1,121,226 | -0.20(-1.27%) |
Jun 12, 2015 | 15.57 | 15.74 | 15.56 | 15.70 | 1,744,836 | +0.09(+0.58%) |
Jun 11, 2015 | 15.65 | 15.72 | 15.56 | 15.61 | 1,290,875 | -0.05(-0.32%) |
Jun 10, 2015 | 15.59 | 15.72 | 15.57 | 15.66 | 1,455,016 | +0.12(+0.77%) |
Jun 09, 2015 | 15.53 | 15.66 | 15.41 | 15.54 | 1,288,579 | +0.06(+0.39%) |
Jun 08, 2015 | 15.51 | 15.58 | 15.44 | 15.48 | 2,085,507 | +0.00(+0.00%) |
Jun 05, 2015 | 15.63 | 15.68 | 15.36 | 15.48 | 1,598,687 | -0.21(-1.34%) |
Jun 04, 2015 | 15.88 | 15.90 | 15.68 | 15.69 | 1,637,616 | -0.30(-1.88%) |
Jun 03, 2015 | 15.96 | 16.22 | 15.81 | 15.99 | 3,103,481 | +0.04(+0.25%) |
Jun 02, 2015 | 15.54 | 15.98 | 15.52 | 15.95 | 2,282,768 | +0.37(+2.37%) |
Jun 01, 2015 | 15.75 | 15.85 | 15.45 | 15.58 | 1,789,874 | -0.12(-0.76%) |
May 29, 2015 | 15.28 | 15.92 | 15.26 | 15.70 | 3,594,999 | +0.38(+2.48%) |
May 28, 2015 | 15.45 | 15.51 | 15.23 | 15.32 | 1,504,242 | -0.12(-0.78%) |
May 27, 2015 | 15.29 | 15.50 | 15.09 | 15.44 | 2,451,844 | +0.12(+0.78%) |
May 26, 2015 | 15.52 | 15.52 | 15.22 | 15.32 | 1,686,353 | -0.24(-1.54%) |
May 22, 2015 | 15.53 | 15.56 | 15.56 | 15.56 | 867,000 | -0.02(-0.13%) |
May 21, 2015 | 15.83 | 15.83 | 15.45 | 15.58 | 1,561,247 | +0.12(+0.78%) |
May 20, 2015 | 15.28 | 15.64 | 15.23 | 15.46 | 1,773,334 | +0.19(+1.24%) |
May 19, 2015 | 15.40 | 15.46 | 14.98 | 15.27 | 2,640,371 | -0.22(-1.42%) |
May 18, 2015 | 15.61 | 15.61 | 15.28 | 15.49 | 2,116,204 | -0.15(-0.96%) |
May 15, 2015 | 14.53 | 15.94 | 14.45 | 15.64 | 7,504,046 | +1.55(+11.00%) |
May 14, 2015 | 14.00 | 14.22 | 13.98 | 14.09 | 1,521,881 | +0.14(+1.00%) |
May 13, 2015 | 13.73 | 13.98 | 13.67 | 13.95 | 1,752,253 | +0.23(+1.68%) |
May 12, 2015 | 14.17 | 14.18 | 13.70 | 13.72 | 2,620,788 | -0.56(-3.92%) |
May 11, 2015 | 14.07 | 14.34 | 14.05 | 14.28 | 1,595,716 | +0.19(+1.35%) |
May 08, 2015 | 14.04 | 14.26 | 14.00 | 14.09 | 1,877,022 | +0.18(+1.29%) |
May 07, 2015 | 13.85 | 13.94 | 13.73 | 13.91 | 1,886,881 | +0.01(+0.07%) |
May 06, 2015 | 13.90 | 13.90 | 13.68 | 13.90 | 1,120,724 | +0.03(+0.22%) |
May 05, 2015 | 14.01 | 14.11 | 13.75 | 13.87 | 1,316,109 | -0.11(-0.79%) |
May 04, 2015 | 13.71 | 14.10 | 13.69 | 13.98 | 2,443,840 | +0.28(+2.04%) |
May 01, 2015 | 13.68 | 13.79 | 13.60 | 13.70 | 1,505,996 | +0.04(+0.29%) |
Apr 30, 2015 | 13.77 | 13.90 | 13.66 | 13.66 | 1,986,884 | -0.13(-0.94%) |
Apr 29, 2015 | 13.66 | 13.88 | 13.64 | 13.79 | 1,762,250 | +0.10(+0.73%) |
Apr 28, 2015 | 13.73 | 13.82 | 13.65 | 13.69 | 2,739,850 | -0.06(-0.44%) |
Apr 27, 2015 | 13.85 | 13.87 | 13.65 | 13.75 | 1,865,086 | -0.09(-0.65%) |
Apr 24, 2015 | 13.95 | 14.08 | 13.79 | 13.84 | 2,315,413 | -0.08(-0.57%) |
Apr 23, 2015 | 13.90 | 14.05 | 13.89 | 13.92 | 1,483,093 | +0.02(+0.14%) |
Apr 22, 2015 | 13.83 | 13.91 | 13.65 | 13.90 | 1,538,367 | +0.10(+0.72%) |
Apr 21, 2015 | 13.88 | 13.93 | 13.71 | 13.80 | 1,367,687 | -0.07(-0.50%) |
Apr 20, 2015 | 14.03 | 14.09 | 13.82 | 13.87 | 1,746,419 | -0.11(-0.79%) |
Apr 17, 2015 | 14.16 | 14.16 | 13.91 | 13.98 | 2,448,731 | -0.27(-1.89%) |
Apr 16, 2015 | 14.23 | 14.36 | 14.15 | 14.25 | 3,609,014 | +0.04(+0.28%) |
Apr 15, 2015 | 14.32 | 14.33 | 14.17 | 14.21 | 3,748,360 | -0.08(-0.56%) |
Apr 14, 2015 | 14.28 | 14.35 | 14.22 | 14.29 | 3,148,550 | +0.03(+0.21%) |
Apr 13, 2015 | 14.36 | 14.42 | 14.24 | 14.26 | 1,465,243 | -0.12(-0.83%) |
Apr 10, 2015 | 14.24 | 14.41 | 14.16 | 14.38 | 2,468,071 | +0.20(+1.41%) |
Apr 09, 2015 | 14.40 | 14.42 | 14.12 | 14.18 | 1,386,600 | -0.26(-1.80%) |
Apr 08, 2015 | 14.43 | 14.55 | 14.31 | 14.44 | 2,102,164 | +0.01(+0.07%) |
Apr 07, 2015 | 14.32 | 14.54 | 14.23 | 14.43 | 1,739,919 | +0.09(+0.63%) |
Apr 06, 2015 | 14.24 | 14.55 | 14.24 | 14.34 | 2,710,478 | +0.06(+0.42%) |
Apr 02, 2015 | 14.30 | 14.28 | 14.28 | 14.28 | 2,612,500 | -0.01(-0.07%) |