Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.10 | 14.85 | 13.84 | 14.10 | 15,998 | +0.60(+4.43%) |
Jun 29, 2015 | 14.55 | 15.30 | 13.50 | 13.50 | 43,287 | -0.75(-5.25%) |
Jun 26, 2015 | 15.45 | 16.20 | 13.95 | 14.25 | 239,199 | -1.05(-6.86%) |
Jun 25, 2015 | 15.75 | 15.75 | 15.15 | 15.30 | 14,534 | -0.30(-1.92%) |
Jun 24, 2015 | 16.05 | 16.20 | 15.00 | 15.60 | 18,699 | -0.60(-3.70%) |
Jun 23, 2015 | 15.60 | 16.20 | 15.45 | 16.20 | 20,819 | +0.15(+0.93%) |
Jun 22, 2015 | 16.50 | 16.95 | 15.75 | 16.05 | 34,090 | -0.45(-2.73%) |
Jun 19, 2015 | 15.30 | 16.50 | 14.74 | 16.50 | 37,492 | +1.58(+10.56%) |
Jun 18, 2015 | 14.55 | 15.43 | 14.25 | 14.92 | 34,056 | +0.38(+2.58%) |
Jun 17, 2015 | 14.25 | 16.35 | 13.80 | 14.55 | 61,553 | +0.54(+3.84%) |
Jun 16, 2015 | 13.83 | 14.55 | 13.65 | 14.01 | 20,882 | +0.21(+1.53%) |
Jun 15, 2015 | 15.30 | 15.30 | 13.80 | 13.80 | 75,484 | -0.86(-5.88%) |
Jun 12, 2015 | 16.05 | 16.05 | 14.55 | 14.66 | 27,096 | -0.64(-4.18%) |
Jun 11, 2015 | 15.30 | 15.90 | 15.00 | 15.30 | 15,774 | -0.60(-3.77%) |
Jun 10, 2015 | 15.90 | 15.90 | 15.15 | 15.90 | 11,298 | +0.45(+2.91%) |
Jun 09, 2015 | 15.45 | 15.75 | 14.43 | 15.45 | 33,461 | -0.30(-1.90%) |
Jun 08, 2015 | 16.20 | 16.20 | 15.45 | 15.75 | 19,404 | -0.45(-2.78%) |
Jun 05, 2015 | 16.35 | 16.50 | 15.75 | 16.20 | 13,435 | +0.00(+0.00%) |
Jun 04, 2015 | 16.35 | 16.43 | 16.05 | 16.20 | 17,503 | -0.15(-0.92%) |
Jun 03, 2015 | 16.05 | 16.80 | 15.75 | 16.35 | 24,051 | +0.60(+3.81%) |
Jun 02, 2015 | 16.65 | 16.65 | 15.45 | 15.75 | 20,191 | -0.30(-1.87%) |
Jun 01, 2015 | 16.20 | 16.50 | 15.75 | 16.05 | 18,560 | +0.00(+0.00%) |
May 29, 2015 | 17.85 | 17.85 | 15.90 | 16.05 | 29,306 | -1.35(-7.76%) |
May 28, 2015 | 16.05 | 18.45 | 15.45 | 17.40 | 46,394 | +1.20(+7.41%) |
May 27, 2015 | 16.05 | 16.64 | 15.45 | 16.20 | 19,944 | +0.00(+0.00%) |
May 26, 2015 | 15.75 | 18.30 | 15.15 | 16.20 | 21,031 | +0.00(+0.00%) |
May 22, 2015 | 16.65 | 16.20 | 16.20 | 16.20 | 22,886 | -0.15(-0.92%) |
May 21, 2015 | 14.70 | 18.75 | 14.25 | 16.35 | 91,687 | +1.82(+12.56%) |
May 20, 2015 | 14.82 | 15.75 | 14.26 | 14.53 | 14,145 | -0.33(-2.22%) |
May 19, 2015 | 15.30 | 15.45 | 14.40 | 14.86 | 15,931 | -0.59(-3.84%) |
May 18, 2015 | 16.50 | 16.65 | 15.30 | 15.45 | 21,036 | -0.60(-3.74%) |
May 15, 2015 | 16.05 | 16.35 | 15.30 | 16.05 | 12,186 | +0.15(+0.94%) |
May 14, 2015 | 15.30 | 16.35 | 15.00 | 15.90 | 13,836 | +0.75(+4.95%) |
May 13, 2015 | 16.80 | 17.40 | 15.15 | 15.15 | 24,970 | -1.50(-9.01%) |
May 12, 2015 | 15.15 | 19.50 | 15.00 | 16.65 | 101,234 | +2.07(+14.23%) |
May 11, 2015 | 13.65 | 15.00 | 13.65 | 14.58 | 20,569 | +0.87(+6.38%) |
May 08, 2015 | 14.25 | 14.25 | 13.25 | 13.70 | 14,692 | -0.10(-0.73%) |
May 07, 2015 | 14.85 | 15.00 | 13.50 | 13.80 | 23,280 | -0.60(-4.14%) |
May 06, 2015 | 15.45 | 15.45 | 13.50 | 14.40 | 39,811 | -0.90(-5.90%) |
May 05, 2015 | 15.75 | 15.75 | 15.00 | 15.30 | 16,794 | -0.30(-1.92%) |
May 04, 2015 | 15.60 | 15.75 | 15.00 | 15.60 | 14,694 | +0.30(+1.96%) |
May 01, 2015 | 15.15 | 16.35 | 15.15 | 15.30 | 21,524 | +0.15(+0.99%) |
Apr 30, 2015 | 16.65 | 17.10 | 15.15 | 15.15 | 55,146 | -1.35(-8.18%) |
Apr 29, 2015 | 19.50 | 19.65 | 16.35 | 16.50 | 49,550 | -2.85(-14.73%) |
Apr 28, 2015 | 20.70 | 20.70 | 18.75 | 19.35 | 53,282 | +0.45(+2.38%) |
Apr 27, 2015 | 20.10 | 20.10 | 18.30 | 18.90 | 30,506 | -1.35(-6.67%) |
Apr 24, 2015 | 21.00 | 21.00 | 19.20 | 20.25 | 28,999 | -0.75(-3.57%) |
Apr 23, 2015 | 22.20 | 22.50 | 18.15 | 21.00 | 99,177 | -1.50(-6.67%) |
Apr 22, 2015 | 22.35 | 22.95 | 21.60 | 22.50 | 39,402 | +0.60(+2.74%) |
Apr 21, 2015 | 21.00 | 23.25 | 20.25 | 21.90 | 80,988 | +1.05(+5.04%) |
Apr 20, 2015 | 19.05 | 22.50 | 17.25 | 20.85 | 144,739 | +2.10(+11.20%) |
Apr 17, 2015 | 16.50 | 19.65 | 15.90 | 18.75 | 134,256 | +3.60(+23.76%) |
Apr 16, 2015 | 12.84 | 15.30 | 12.15 | 15.15 | 33,970 | +2.70(+21.72%) |
Apr 15, 2015 | 11.70 | 12.46 | 11.55 | 12.45 | 9,975 | +1.18(+10.48%) |
Apr 14, 2015 | 11.55 | 11.70 | 11.10 | 11.27 | 8,096 | +0.00(+0.03%) |
Apr 13, 2015 | 11.70 | 12.12 | 11.25 | 11.26 | 9,135 | -0.60(-5.02%) |
Apr 10, 2015 | 12.00 | 12.00 | 11.70 | 11.86 | 8,744 | -0.14(-1.18%) |
Apr 09, 2015 | 13.13 | 13.20 | 10.65 | 12.00 | 26,124 | -1.20(-9.08%) |
Apr 08, 2015 | 12.77 | 13.35 | 12.75 | 13.20 | 7,001 | +0.26(+2.01%) |
Apr 07, 2015 | 13.20 | 13.48 | 12.75 | 12.94 | 9,223 | -0.26(-1.94%) |
Apr 06, 2015 | 13.05 | 13.25 | 12.75 | 13.20 | 5,673 | +0.23(+1.78%) |
Apr 02, 2015 | 12.53 | 12.96 | 12.96 | 12.96 | 6,013 | +0.51(+4.09%) |