Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.27 | 13.31 | 13.05 | 13.20 | 860,568 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.05 | 13.24 | 628,757 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,745 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,664 | -0.06(-0.48%) |
Jun 24, 2015 | 13.66 | 13.74 | 13.56 | 13.59 | 634,140 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.53 | 13.66 | 551,095 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.74 | 13.56 | 13.61 | 403,240 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,224 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,706 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,469 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 420,040 | +0.06(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.62 | 833,615 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.53 | 13.66 | 460,377 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.66 | 13.58 | 13.65 | 320,053 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,242 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.48 | 13.49 | 635,796 | -0.12(-0.90%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.61 | 462,607 | -0.05(-0.36%) |
Jun 05, 2015 | 13.74 | 13.91 | 13.59 | 13.66 | 655,641 | -0.07(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,835 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.92 | 13.59 | 13.72 | 621,328 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.75 | 333,748 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.66 | 718,103 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,214 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.27 | 13.93 | 14.22 | 808,658 | +0.24(+1.74%) |
May 27, 2015 | 13.70 | 14.03 | 13.65 | 13.98 | 557,259 | +0.28(+2.08%) |
May 26, 2015 | 13.87 | 13.88 | 13.55 | 13.70 | 742,729 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,653 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,162 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.74 | 13.83 | 479,026 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,208 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.75 | 13.51 | 13.73 | 448,759 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.61 | 480,522 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.44 | 13.57 | 615,879 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,510 | +0.07(+0.51%) |
May 12, 2015 | 13.49 | 13.53 | 13.36 | 13.45 | 603,923 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,854 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,483 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,722 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,476 | -0.02(-0.12%) |
May 05, 2015 | 13.23 | 13.54 | 13.18 | 13.27 | 804,944 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,889 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,650,278 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.51 | 13.02 | 13.42 | 2,389,825 | +0.49(+3.81%) |
Apr 29, 2015 | 12.94 | 13.09 | 12.73 | 12.93 | 2,015,942 | -0.10(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,593 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.97 | 2,326,185 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.12 | 12.82 | 12.91 | 2,853,779 | -0.02(-0.19%) |
Apr 23, 2015 | 13.15 | 13.16 | 12.66 | 12.93 | 4,452,620 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.35 | 13.42 | 4,965,347 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,121,027 | +0.21(+1.42%) |
Apr 20, 2015 | 15.08 | 15.13 | 14.60 | 14.76 | 882,311 | -0.33(-2.20%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,973 | -0.19(-1.22%) |
Apr 16, 2015 | 15.38 | 15.46 | 15.12 | 15.28 | 669,520 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.79 | 15.37 | 855,482 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,176 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.91 | 15.08 | 1,004,113 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.37 | 418,577 | +0.02(+0.10%) |
Apr 09, 2015 | 15.25 | 15.56 | 15.14 | 15.36 | 707,282 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,959 | -0.25(-1.61%) |
Apr 07, 2015 | 15.42 | 15.62 | 15.20 | 15.57 | 541,860 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.81 | 15.28 | 15.44 | 1,123,334 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.20 | 15.20 | 15.20 | 743,527 | -0.02(-0.16%) |