Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.16 | 19.26 | 18.96 | 18.97 | 411,202 | +0.00(+0.00%) |
Jun 29, 2015 | 18.97 | 19.40 | 18.96 | 18.97 | 1,176,987 | -0.22(-1.16%) |
Jun 26, 2015 | 19.39 | 19.49 | 19.03 | 19.20 | 645,830 | -0.19(-0.97%) |
Jun 25, 2015 | 17.93 | 19.66 | 17.93 | 19.39 | 1,252,628 | +0.04(+0.22%) |
Jun 24, 2015 | 19.43 | 19.51 | 19.14 | 19.34 | 796,262 | -0.06(-0.31%) |
Jun 23, 2015 | 19.04 | 19.51 | 19.03 | 19.40 | 1,330,677 | +0.32(+1.66%) |
Jun 22, 2015 | 18.64 | 19.09 | 18.64 | 19.09 | 1,701,661 | +0.52(+2.81%) |
Jun 19, 2015 | 18.57 | 18.66 | 18.52 | 18.56 | 498,617 | +0.03(+0.19%) |
Jun 18, 2015 | 18.31 | 18.70 | 18.31 | 18.53 | 2,103,218 | +0.27(+1.50%) |
Jun 17, 2015 | 18.28 | 18.43 | 18.09 | 18.25 | 775,324 | +0.02(+0.09%) |
Jun 16, 2015 | 18.27 | 18.37 | 18.05 | 18.24 | 659,576 | -0.01(-0.05%) |
Jun 15, 2015 | 18.27 | 18.37 | 18.17 | 18.25 | 404,279 | -0.09(-0.51%) |
Jun 12, 2015 | 18.43 | 18.49 | 18.22 | 18.34 | 868,699 | -0.11(-0.60%) |
Jun 11, 2015 | 18.45 | 18.63 | 18.38 | 18.45 | 686,835 | +0.04(+0.23%) |
Jun 10, 2015 | 18.40 | 18.50 | 18.04 | 18.41 | 1,636,766 | +0.04(+0.23%) |
Jun 09, 2015 | 19.05 | 19.10 | 18.34 | 18.37 | 1,485,113 | -0.65(-3.42%) |
Jun 08, 2015 | 19.22 | 19.26 | 18.73 | 19.02 | 1,194,870 | -0.19(-0.98%) |
Jun 05, 2015 | 19.45 | 19.45 | 19.05 | 19.21 | 961,016 | -0.27(-1.36%) |
Jun 04, 2015 | 19.51 | 19.65 | 19.23 | 19.47 | 818,910 | -0.14(-0.70%) |
Jun 03, 2015 | 19.37 | 19.75 | 19.21 | 19.61 | 1,618,238 | +0.42(+2.19%) |
Jun 02, 2015 | 19.10 | 19.46 | 18.97 | 19.19 | 2,286,342 | +0.10(+0.54%) |
Jun 01, 2015 | 19.05 | 19.19 | 18.82 | 19.09 | 1,065,612 | +0.07(+0.36%) |
May 29, 2015 | 19.08 | 19.17 | 18.91 | 19.02 | 519,091 | -0.03(-0.18%) |
May 28, 2015 | 18.84 | 19.12 | 18.76 | 19.05 | 1,139,460 | +0.23(+1.23%) |
May 27, 2015 | 18.73 | 18.92 | 18.60 | 18.82 | 1,271,058 | +0.15(+0.78%) |
May 26, 2015 | 18.62 | 18.70 | 18.27 | 18.67 | 1,304,834 | +0.04(+0.23%) |
May 22, 2015 | 18.50 | 18.63 | 18.63 | 18.63 | 833,975 | +0.06(+0.32%) |
May 21, 2015 | 18.64 | 18.67 | 18.43 | 18.57 | 1,119,920 | -0.10(-0.55%) |
May 20, 2015 | 18.97 | 18.97 | 18.52 | 18.67 | 1,860,770 | +0.21(+1.11%) |
May 19, 2015 | 18.50 | 18.68 | 18.38 | 18.47 | 1,243,892 | -0.14(-0.74%) |
May 18, 2015 | 18.52 | 18.62 | 18.18 | 18.61 | 1,066,537 | -0.13(-0.69%) |
May 15, 2015 | 18.56 | 18.89 | 18.53 | 18.73 | 855,066 | +0.18(+0.97%) |
May 14, 2015 | 18.59 | 18.71 | 18.43 | 18.55 | 772,821 | +0.01(+0.05%) |
May 13, 2015 | 18.45 | 18.72 | 18.45 | 18.55 | 1,186,408 | +0.05(+0.28%) |
May 12, 2015 | 18.52 | 18.57 | 18.36 | 18.49 | 577,810 | -0.08(-0.42%) |
May 11, 2015 | 18.73 | 18.94 | 18.53 | 18.57 | 1,692,745 | -0.23(-1.23%) |
May 08, 2015 | 19.09 | 19.33 | 18.79 | 18.80 | 2,022,460 | -0.21(-1.13%) |
May 07, 2015 | 18.42 | 19.21 | 18.42 | 19.02 | 1,814,788 | -0.33(-1.73%) |
May 06, 2015 | 19.03 | 19.52 | 18.88 | 19.35 | 1,047,405 | -0.12(-0.62%) |
May 05, 2015 | 19.83 | 19.91 | 19.39 | 19.47 | 1,025,662 | -0.36(-1.81%) |
May 04, 2015 | 19.69 | 19.98 | 19.64 | 19.83 | 861,177 | +0.23(+1.18%) |
May 01, 2015 | 19.68 | 19.71 | 19.56 | 19.60 | 424,297 | +0.02(+0.09%) |
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.58 | 1,111,064 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.41 | 18.97 | 19.33 | 570,830 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.15 | 1,485,237 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.16 | 18.84 | 19.08 | 1,779,006 | +0.21(+1.14%) |
Apr 24, 2015 | 18.63 | 18.95 | 18.63 | 18.86 | 962,025 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.49 | 18.63 | 2,184,574 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.33 | 18.63 | 2,345,061 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.97 | 18.65 | 18.78 | 1,408,775 | -0.16(-0.86%) |
Apr 20, 2015 | 18.93 | 19.06 | 18.87 | 18.94 | 820,581 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 906,021 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.91 | 1,100,499 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,943 | +0.21(+1.11%) |
Apr 14, 2015 | 18.26 | 18.88 | 18.26 | 18.58 | 1,761,783 | +0.27(+1.50%) |
Apr 13, 2015 | 18.19 | 18.60 | 18.19 | 18.31 | 2,914,037 | +0.10(+0.56%) |
Apr 10, 2015 | 18.13 | 18.21 | 17.97 | 18.20 | 1,670,052 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.02 | 1,528,468 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,908 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,827 | -0.07(-0.37%) |
Apr 06, 2015 | 18.19 | 18.45 | 18.15 | 18.41 | 785,250 | +0.00(+0.00%) |
Apr 02, 2015 | 18.37 | 18.41 | 18.41 | 18.41 | 1,200,415 | +0.00(+0.00%) |