Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.37 | 16.59 | 15.79 | 16.59 | 1,053,587 | +0.60(+3.75%) |
Jun 29, 2015 | 16.46 | 16.81 | 15.90 | 15.99 | 867,746 | -0.92(-5.44%) |
Jun 26, 2015 | 16.85 | 17.26 | 16.05 | 16.91 | 1,369,592 | +0.04(+0.24%) |
Jun 25, 2015 | 17.32 | 17.54 | 16.79 | 16.87 | 428,281 | -0.23(-1.35%) |
Jun 24, 2015 | 17.09 | 17.69 | 16.77 | 17.10 | 533,439 | +0.02(+0.12%) |
Jun 23, 2015 | 17.02 | 17.24 | 16.64 | 17.08 | 535,288 | +0.12(+0.71%) |
Jun 22, 2015 | 17.34 | 17.95 | 16.86 | 16.96 | 1,232,551 | -0.14(-0.82%) |
Jun 19, 2015 | 17.58 | 17.58 | 16.70 | 17.10 | 1,438,561 | +0.06(+0.35%) |
Jun 18, 2015 | 15.05 | 17.96 | 15.02 | 17.04 | 3,214,343 | +2.08(+13.90%) |
Jun 17, 2015 | 14.97 | 15.11 | 14.75 | 14.96 | 286,757 | +0.03(+0.20%) |
Jun 16, 2015 | 14.94 | 15.19 | 14.71 | 14.93 | 305,396 | +0.04(+0.27%) |
Jun 15, 2015 | 15.33 | 15.36 | 14.63 | 14.89 | 568,222 | -0.64(-4.12%) |
Jun 12, 2015 | 15.80 | 16.03 | 15.51 | 15.53 | 202,582 | -0.31(-1.96%) |
Jun 11, 2015 | 15.65 | 15.85 | 15.41 | 15.84 | 256,501 | +0.13(+0.83%) |
Jun 10, 2015 | 15.79 | 16.07 | 15.43 | 15.71 | 302,258 | +0.02(+0.13%) |
Jun 09, 2015 | 16.23 | 16.25 | 15.60 | 15.69 | 358,426 | -0.64(-3.92%) |
Jun 08, 2015 | 16.20 | 16.47 | 15.86 | 16.33 | 297,544 | +0.01(+0.06%) |
Jun 05, 2015 | 16.03 | 16.41 | 15.75 | 16.32 | 287,485 | +0.25(+1.56%) |
Jun 04, 2015 | 16.49 | 16.96 | 15.74 | 16.07 | 596,968 | -0.46(-2.78%) |
Jun 03, 2015 | 16.21 | 16.56 | 15.92 | 16.53 | 346,565 | +0.35(+2.16%) |
Jun 02, 2015 | 16.09 | 16.63 | 15.86 | 16.18 | 343,863 | -0.20(-1.22%) |
Jun 01, 2015 | 16.51 | 17.05 | 15.25 | 16.38 | 1,307,017 | +0.64(+4.07%) |
May 29, 2015 | 15.99 | 16.31 | 15.72 | 15.74 | 475,690 | -0.26(-1.62%) |
May 28, 2015 | 15.97 | 16.10 | 15.56 | 16.00 | 208,165 | -0.02(-0.12%) |
May 27, 2015 | 16.00 | 16.08 | 15.74 | 16.02 | 260,811 | +0.07(+0.44%) |
May 26, 2015 | 15.86 | 16.07 | 15.51 | 15.95 | 295,553 | +0.02(+0.13%) |
May 22, 2015 | 16.00 | 15.93 | 15.93 | 15.93 | 384,800 | -0.07(-0.44%) |
May 21, 2015 | 16.72 | 17.08 | 15.92 | 16.00 | 562,923 | -0.65(-3.90%) |
May 20, 2015 | 16.15 | 16.92 | 15.76 | 16.65 | 496,724 | +0.51(+3.16%) |
May 19, 2015 | 16.13 | 16.63 | 16.03 | 16.14 | 264,846 | -0.08(-0.49%) |
May 18, 2015 | 16.22 | 16.68 | 15.90 | 16.22 | 511,744 | +0.00(+0.00%) |
May 15, 2015 | 15.95 | 16.28 | 15.58 | 16.22 | 287,130 | +0.13(+0.81%) |
May 14, 2015 | 16.10 | 16.39 | 15.22 | 16.09 | 652,759 | +0.46(+2.94%) |
May 13, 2015 | 15.94 | 16.39 | 15.52 | 15.63 | 660,589 | -0.21(-1.33%) |
May 12, 2015 | 15.25 | 15.91 | 14.90 | 15.84 | 551,588 | +0.51(+3.33%) |
May 11, 2015 | 14.80 | 15.46 | 14.60 | 15.33 | 402,340 | +0.58(+3.93%) |
May 08, 2015 | 14.30 | 15.22 | 14.30 | 14.75 | 536,752 | +0.53(+3.73%) |
May 07, 2015 | 13.00 | 14.41 | 12.87 | 14.22 | 705,982 | +0.98(+7.40%) |
May 06, 2015 | 13.60 | 13.91 | 13.09 | 13.24 | 717,484 | -0.19(-1.41%) |
May 05, 2015 | 14.25 | 14.36 | 12.98 | 13.43 | 1,073,818 | -0.91(-6.35%) |
May 04, 2015 | 14.43 | 14.84 | 14.20 | 14.34 | 306,650 | +0.05(+0.35%) |
May 01, 2015 | 14.30 | 14.73 | 13.87 | 14.29 | 473,652 | +0.33(+2.36%) |
Apr 30, 2015 | 14.99 | 15.14 | 13.83 | 13.96 | 685,501 | -1.21(-7.98%) |
Apr 29, 2015 | 14.89 | 15.36 | 14.47 | 15.17 | 358,365 | +0.23(+1.54%) |
Apr 28, 2015 | 15.50 | 15.82 | 13.80 | 14.94 | 771,739 | -0.47(-3.05%) |
Apr 27, 2015 | 16.35 | 16.56 | 15.04 | 15.41 | 750,125 | -0.82(-5.05%) |
Apr 24, 2015 | 16.36 | 16.77 | 16.20 | 16.23 | 185,147 | -0.18(-1.10%) |
Apr 23, 2015 | 16.37 | 16.65 | 16.13 | 16.41 | 186,537 | +0.02(+0.12%) |
Apr 22, 2015 | 16.46 | 16.81 | 16.18 | 16.39 | 210,414 | -0.18(-1.09%) |
Apr 21, 2015 | 16.15 | 16.59 | 15.87 | 16.57 | 406,304 | +0.76(+4.81%) |
Apr 20, 2015 | 16.67 | 16.70 | 15.44 | 15.81 | 690,815 | -0.68(-4.12%) |
Apr 17, 2015 | 16.97 | 17.23 | 16.15 | 16.49 | 631,499 | -0.68(-3.96%) |
Apr 16, 2015 | 16.27 | 17.24 | 16.23 | 17.17 | 522,479 | +0.79(+4.82%) |
Apr 15, 2015 | 16.62 | 16.75 | 16.23 | 16.38 | 551,348 | -0.10(-0.61%) |
Apr 14, 2015 | 16.14 | 16.90 | 16.14 | 16.48 | 703,253 | +0.64(+4.04%) |
Apr 13, 2015 | 15.88 | 16.32 | 15.59 | 15.84 | 437,134 | -0.07(-0.44%) |
Apr 10, 2015 | 15.68 | 16.11 | 15.53 | 15.91 | 273,664 | +0.25(+1.60%) |
Apr 09, 2015 | 16.11 | 16.52 | 15.39 | 15.66 | 427,379 | -0.44(-2.73%) |
Apr 08, 2015 | 15.13 | 16.11 | 15.13 | 16.10 | 472,938 | +0.97(+6.41%) |
Apr 07, 2015 | 15.12 | 15.55 | 15.04 | 15.13 | 306,214 | +0.02(+0.13%) |
Apr 06, 2015 | 15.47 | 15.80 | 14.94 | 15.11 | 465,922 | -0.43(-2.77%) |
Apr 02, 2015 | 15.90 | 15.54 | 15.54 | 15.54 | 373,500 | -0.30(-1.89%) |