Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.28 | 13.31 | 13.05 | 13.20 | 860,412 | -0.04(-0.31%) |
Jun 29, 2015 | 13.20 | 13.39 | 13.06 | 13.24 | 628,643 | -0.04(-0.31%) |
Jun 26, 2015 | 13.51 | 13.51 | 13.25 | 13.28 | 1,782,423 | -0.24(-1.80%) |
Jun 25, 2015 | 13.64 | 13.64 | 13.50 | 13.53 | 341,603 | -0.06(-0.48%) |
Jun 24, 2015 | 13.67 | 13.74 | 13.56 | 13.59 | 634,026 | -0.07(-0.54%) |
Jun 23, 2015 | 13.63 | 13.72 | 13.54 | 13.67 | 550,996 | +0.06(+0.42%) |
Jun 22, 2015 | 13.70 | 13.75 | 13.56 | 13.61 | 403,168 | -0.03(-0.24%) |
Jun 19, 2015 | 13.74 | 13.74 | 13.56 | 13.64 | 830,074 | -0.05(-0.36%) |
Jun 18, 2015 | 13.64 | 13.80 | 13.57 | 13.69 | 384,637 | +0.02(+0.12%) |
Jun 17, 2015 | 13.73 | 13.83 | 13.65 | 13.67 | 276,419 | -0.02(-0.12%) |
Jun 16, 2015 | 13.59 | 13.81 | 13.51 | 13.69 | 419,964 | +0.07(+0.48%) |
Jun 15, 2015 | 13.57 | 13.71 | 13.46 | 13.63 | 833,465 | -0.04(-0.30%) |
Jun 12, 2015 | 13.57 | 13.68 | 13.54 | 13.67 | 460,294 | +0.02(+0.12%) |
Jun 11, 2015 | 13.63 | 13.67 | 13.58 | 13.65 | 319,995 | +0.04(+0.30%) |
Jun 10, 2015 | 13.55 | 13.70 | 13.54 | 13.61 | 669,121 | +0.11(+0.84%) |
Jun 09, 2015 | 13.65 | 13.65 | 13.49 | 13.50 | 635,681 | -0.12(-0.89%) |
Jun 08, 2015 | 13.66 | 13.76 | 13.55 | 13.62 | 462,523 | -0.05(-0.36%) |
Jun 05, 2015 | 13.75 | 13.91 | 13.60 | 13.67 | 655,523 | -0.06(-0.47%) |
Jun 04, 2015 | 13.73 | 13.84 | 13.67 | 13.73 | 289,782 | +0.01(+0.06%) |
Jun 03, 2015 | 13.76 | 13.93 | 13.60 | 13.72 | 621,215 | -0.03(-0.24%) |
Jun 02, 2015 | 13.64 | 13.96 | 13.57 | 13.76 | 333,688 | +0.09(+0.65%) |
Jun 01, 2015 | 14.02 | 14.02 | 13.65 | 13.67 | 717,974 | -0.32(-2.32%) |
May 29, 2015 | 14.18 | 14.24 | 13.89 | 13.99 | 891,053 | -0.24(-1.66%) |
May 28, 2015 | 14.00 | 14.28 | 13.93 | 14.23 | 808,512 | +0.24(+1.74%) |
May 27, 2015 | 13.71 | 14.04 | 13.65 | 13.98 | 557,158 | +0.28(+2.08%) |
May 26, 2015 | 13.88 | 13.89 | 13.55 | 13.70 | 742,595 | -0.20(-1.46%) |
May 22, 2015 | 13.74 | 13.90 | 13.90 | 13.90 | 776,513 | +0.16(+1.18%) |
May 21, 2015 | 13.80 | 13.91 | 13.74 | 13.74 | 490,073 | -0.10(-0.70%) |
May 20, 2015 | 13.77 | 13.91 | 13.75 | 13.84 | 478,940 | +0.06(+0.41%) |
May 19, 2015 | 13.72 | 13.83 | 13.61 | 13.78 | 649,091 | +0.05(+0.35%) |
May 18, 2015 | 13.55 | 13.76 | 13.51 | 13.73 | 448,678 | +0.11(+0.84%) |
May 15, 2015 | 13.58 | 13.68 | 13.50 | 13.62 | 480,435 | +0.05(+0.36%) |
May 14, 2015 | 13.54 | 13.54 | 13.45 | 13.57 | 615,768 | +0.05(+0.36%) |
May 13, 2015 | 13.46 | 13.60 | 13.44 | 13.52 | 429,433 | +0.07(+0.51%) |
May 12, 2015 | 13.50 | 13.54 | 13.37 | 13.45 | 603,814 | -0.09(-0.69%) |
May 11, 2015 | 13.46 | 13.59 | 13.42 | 13.54 | 610,744 | +0.03(+0.24%) |
May 08, 2015 | 13.39 | 13.59 | 13.24 | 13.51 | 790,340 | +0.27(+2.02%) |
May 07, 2015 | 13.26 | 13.27 | 13.12 | 13.24 | 675,600 | -0.01(-0.06%) |
May 06, 2015 | 13.34 | 13.34 | 13.12 | 13.25 | 851,323 | -0.02(-0.12%) |
May 05, 2015 | 13.24 | 13.54 | 13.18 | 13.27 | 804,798 | -0.08(-0.61%) |
May 04, 2015 | 13.43 | 13.55 | 13.31 | 13.35 | 1,082,693 | -0.09(-0.66%) |
May 01, 2015 | 13.41 | 13.55 | 13.33 | 13.44 | 1,649,980 | +0.02(+0.12%) |
Apr 30, 2015 | 13.34 | 13.52 | 13.03 | 13.42 | 2,389,394 | +0.49(+3.81%) |
Apr 29, 2015 | 12.95 | 13.09 | 12.73 | 12.93 | 2,015,578 | -0.11(-0.81%) |
Apr 28, 2015 | 12.99 | 13.10 | 12.74 | 13.03 | 1,372,346 | +0.06(+0.44%) |
Apr 27, 2015 | 12.89 | 13.05 | 12.83 | 12.98 | 2,325,765 | +0.06(+0.50%) |
Apr 24, 2015 | 12.96 | 13.13 | 12.82 | 12.91 | 2,853,264 | -0.02(-0.19%) |
Apr 23, 2015 | 13.16 | 13.16 | 12.66 | 12.94 | 4,451,816 | -0.48(-3.61%) |
Apr 22, 2015 | 13.53 | 14.46 | 13.36 | 13.42 | 4,964,451 | -1.55(-10.36%) |
Apr 21, 2015 | 14.85 | 15.06 | 14.69 | 14.97 | 1,120,824 | +0.21(+1.42%) |
Apr 20, 2015 | 15.09 | 15.13 | 14.60 | 14.76 | 882,151 | -0.33(-2.19%) |
Apr 17, 2015 | 15.16 | 15.18 | 14.82 | 15.09 | 754,837 | -0.19(-1.22%) |
Apr 16, 2015 | 15.39 | 15.47 | 15.13 | 15.28 | 669,399 | -0.10(-0.63%) |
Apr 15, 2015 | 14.95 | 15.57 | 14.80 | 15.38 | 855,328 | +0.51(+3.42%) |
Apr 14, 2015 | 15.07 | 15.18 | 14.56 | 14.87 | 888,016 | -0.22(-1.45%) |
Apr 13, 2015 | 15.37 | 15.37 | 14.92 | 15.09 | 1,003,932 | -0.29(-1.89%) |
Apr 10, 2015 | 15.44 | 15.44 | 15.24 | 15.38 | 418,501 | +0.02(+0.10%) |
Apr 09, 2015 | 15.26 | 15.56 | 15.14 | 15.36 | 707,154 | +0.04(+0.26%) |
Apr 08, 2015 | 15.56 | 15.56 | 15.04 | 15.32 | 628,846 | -0.25(-1.61%) |
Apr 07, 2015 | 15.43 | 15.62 | 15.20 | 15.57 | 541,762 | +0.13(+0.84%) |
Apr 06, 2015 | 15.48 | 15.82 | 15.28 | 15.44 | 1,123,131 | +0.23(+1.54%) |
Apr 02, 2015 | 15.22 | 15.21 | 15.21 | 15.21 | 743,393 | -0.02(-0.16%) |