Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.67 | 14.95 | 14.67 | 14.90 | 7,418 | +0.25(+1.71%) |
Jun 29, 2015 | 15.11 | 15.48 | 14.60 | 14.65 | 14,922 | -0.27(-1.81%) |
Jun 26, 2015 | 14.60 | 15.54 | 14.50 | 14.92 | 180,126 | +0.57(+3.97%) |
Jun 25, 2015 | 14.55 | 14.78 | 14.06 | 14.35 | 17,750 | -0.74(-4.90%) |
Jun 24, 2015 | 15.32 | 15.62 | 14.65 | 15.09 | 10,104 | -0.64(-4.07%) |
Jun 23, 2015 | 15.00 | 15.75 | 14.95 | 15.73 | 20,077 | +1.13(+7.74%) |
Jun 22, 2015 | 14.43 | 14.76 | 14.41 | 14.60 | 4,930 | +0.44(+3.11%) |
Jun 19, 2015 | 14.76 | 14.76 | 14.16 | 14.16 | 14,847 | -0.58(-3.93%) |
Jun 18, 2015 | 14.15 | 14.75 | 14.14 | 14.74 | 18,249 | +0.47(+3.29%) |
Jun 17, 2015 | 14.28 | 14.51 | 14.18 | 14.27 | 4,382 | -0.40(-2.73%) |
Jun 16, 2015 | 15.21 | 15.21 | 14.27 | 14.67 | 12,434 | -0.13(-0.88%) |
Jun 15, 2015 | 14.89 | 15.16 | 14.55 | 14.80 | 6,753 | -0.07(-0.47%) |
Jun 12, 2015 | 15.03 | 15.60 | 14.77 | 14.87 | 18,784 | -0.38(-2.49%) |
Jun 11, 2015 | 14.86 | 15.25 | 14.80 | 15.25 | 4,521 | +0.50(+3.39%) |
Jun 10, 2015 | 14.47 | 14.80 | 14.11 | 14.75 | 10,299 | +0.49(+3.44%) |
Jun 09, 2015 | 14.30 | 14.65 | 14.07 | 14.26 | 3,182 | +0.09(+0.64%) |
Jun 08, 2015 | 14.94 | 14.94 | 14.01 | 14.17 | 6,873 | -0.49(-3.34%) |
Jun 05, 2015 | 14.87 | 14.87 | 14.45 | 14.66 | 5,372 | +0.22(+1.52%) |
Jun 04, 2015 | 14.53 | 14.95 | 14.41 | 14.44 | 4,242 | -0.14(-0.96%) |
Jun 03, 2015 | 15.29 | 15.35 | 14.58 | 14.58 | 6,159 | -0.42(-2.80%) |
Jun 02, 2015 | 14.98 | 15.05 | 14.85 | 15.00 | 9,121 | +0.00(+0.00%) |
Jun 01, 2015 | 14.97 | 15.25 | 14.97 | 15.00 | 7,786 | +0.07(+0.47%) |
May 29, 2015 | 15.21 | 15.31 | 14.66 | 14.93 | 10,164 | -0.21(-1.39%) |
May 28, 2015 | 15.13 | 15.14 | 15.06 | 15.14 | 2,048 | -0.02(-0.13%) |
May 27, 2015 | 15.05 | 15.16 | 15.01 | 15.16 | 1,874 | +0.28(+1.88%) |
May 26, 2015 | 14.68 | 15.10 | 14.52 | 14.88 | 11,099 | -0.30(-1.98%) |
May 22, 2015 | 15.10 | 15.18 | 15.18 | 15.18 | 9,800 | +0.25(+1.67%) |
May 21, 2015 | 14.80 | 15.20 | 14.45 | 14.93 | 8,528 | -0.03(-0.20%) |
May 20, 2015 | 15.08 | 15.28 | 14.74 | 14.96 | 13,039 | +0.17(+1.15%) |
May 19, 2015 | 15.13 | 15.27 | 14.40 | 14.79 | 11,930 | +0.25(+1.72%) |
May 18, 2015 | 15.07 | 15.91 | 14.37 | 14.54 | 12,324 | -0.29(-1.96%) |
May 15, 2015 | 14.28 | 14.95 | 13.74 | 14.83 | 10,773 | +0.61(+4.29%) |
May 14, 2015 | 13.80 | 14.36 | 13.80 | 14.22 | 11,556 | +0.42(+3.04%) |
May 13, 2015 | 14.60 | 14.60 | 13.65 | 13.80 | 12,619 | -1.20(-8.00%) |
May 12, 2015 | 15.58 | 15.58 | 15.00 | 15.00 | 2,841 | -0.29(-1.90%) |
May 11, 2015 | 15.58 | 15.77 | 15.02 | 15.29 | 5,446 | -0.92(-5.68%) |
May 08, 2015 | 14.50 | 16.50 | 14.50 | 16.21 | 20,680 | +1.82(+12.65%) |
May 07, 2015 | 13.90 | 14.39 | 13.90 | 14.39 | 7,363 | +0.39(+2.79%) |
May 06, 2015 | 13.83 | 14.14 | 13.83 | 14.00 | 11,200 | +0.20(+1.45%) |
May 05, 2015 | 14.70 | 14.79 | 13.62 | 13.80 | 43,276 | -0.98(-6.63%) |
May 04, 2015 | 14.51 | 14.88 | 14.25 | 14.78 | 14,541 | +0.24(+1.65%) |
May 01, 2015 | 14.57 | 14.90 | 14.54 | 14.54 | 4,678 | -0.03(-0.21%) |
Apr 30, 2015 | 15.00 | 15.19 | 14.57 | 14.57 | 4,301 | -0.43(-2.87%) |
Apr 29, 2015 | 14.91 | 15.20 | 14.91 | 15.00 | 2,651 | +0.22(+1.49%) |
Apr 28, 2015 | 14.76 | 14.94 | 14.75 | 14.78 | 4,081 | -0.19(-1.27%) |
Apr 27, 2015 | 14.75 | 15.34 | 14.75 | 14.97 | 2,996 | +0.10(+0.67%) |
Apr 24, 2015 | 14.68 | 15.41 | 14.68 | 14.87 | 2,713 | +0.10(+0.68%) |
Apr 23, 2015 | 14.76 | 15.09 | 14.74 | 14.77 | 2,674 | -0.40(-2.64%) |
Apr 22, 2015 | 15.06 | 15.43 | 15.06 | 15.17 | 1,701 | -0.36(-2.32%) |
Apr 21, 2015 | 15.48 | 15.66 | 15.04 | 15.53 | 16,335 | +0.03(+0.19%) |
Apr 20, 2015 | 15.91 | 15.91 | 15.35 | 15.50 | 6,349 | -0.26(-1.65%) |
Apr 17, 2015 | 15.77 | 15.80 | 15.52 | 15.76 | 3,763 | -0.04(-0.25%) |
Apr 16, 2015 | 15.07 | 16.00 | 15.07 | 15.80 | 13,682 | +0.43(+2.80%) |
Apr 15, 2015 | 15.60 | 15.60 | 15.05 | 15.37 | 4,633 | -0.33(-2.10%) |
Apr 14, 2015 | 16.11 | 16.51 | 15.70 | 15.70 | 6,861 | -1.11(-6.60%) |
Apr 13, 2015 | 17.53 | 17.61 | 16.31 | 16.81 | 5,731 | -0.84(-4.76%) |
Apr 10, 2015 | 18.27 | 18.96 | 17.65 | 17.65 | 2,089 | -0.36(-2.00%) |
Apr 09, 2015 | 17.75 | 18.10 | 17.30 | 18.01 | 2,539 | -0.09(-0.50%) |
Apr 08, 2015 | 19.00 | 19.00 | 18.02 | 18.10 | 10,818 | -0.90(-4.74%) |
Apr 07, 2015 | 20.25 | 20.25 | 19.00 | 19.00 | 3,489 | -1.57(-7.63%) |
Apr 06, 2015 | 20.98 | 20.98 | 20.26 | 20.57 | 1,995 | -0.66(-3.11%) |
Apr 02, 2015 | 22.24 | 21.23 | 21.23 | 21.23 | 1,100 | -0.98(-4.41%) |