Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.98 | 19.28 | 18.95 | 19.16 | 2,738,402 | +0.37(+1.98%) |
Jun 29, 2015 | 18.94 | 19.10 | 18.76 | 18.79 | 2,778,770 | -0.31(-1.63%) |
Jun 26, 2015 | 19.16 | 19.43 | 19.07 | 19.10 | 5,224,110 | -0.02(-0.08%) |
Jun 25, 2015 | 19.14 | 19.20 | 19.06 | 19.11 | 1,988,757 | -0.02(-0.11%) |
Jun 24, 2015 | 19.28 | 19.38 | 19.08 | 19.13 | 2,598,522 | -0.28(-1.44%) |
Jun 23, 2015 | 19.28 | 19.43 | 19.25 | 19.41 | 2,466,893 | +0.15(+0.75%) |
Jun 22, 2015 | 19.16 | 19.27 | 19.03 | 19.27 | 2,062,054 | +0.24(+1.25%) |
Jun 19, 2015 | 18.94 | 19.10 | 18.87 | 19.03 | 1,971,496 | +0.08(+0.41%) |
Jun 18, 2015 | 18.89 | 19.14 | 18.78 | 18.95 | 2,026,159 | +0.06(+0.33%) |
Jun 17, 2015 | 18.89 | 18.97 | 18.78 | 18.89 | 1,310,089 | +0.04(+0.22%) |
Jun 16, 2015 | 18.75 | 18.88 | 18.72 | 18.85 | 1,383,339 | +0.15(+0.80%) |
Jun 15, 2015 | 18.70 | 18.80 | 18.59 | 18.70 | 2,086,398 | -0.12(-0.63%) |
Jun 12, 2015 | 18.98 | 19.07 | 18.81 | 18.82 | 1,107,114 | -0.29(-1.52%) |
Jun 11, 2015 | 19.00 | 19.17 | 18.83 | 19.11 | 1,967,260 | +0.17(+0.87%) |
Jun 10, 2015 | 18.81 | 19.00 | 18.70 | 18.94 | 2,318,070 | +0.21(+1.13%) |
Jun 09, 2015 | 19.02 | 19.05 | 18.68 | 18.73 | 2,073,886 | -0.26(-1.36%) |
Jun 08, 2015 | 19.07 | 19.13 | 18.88 | 18.99 | 1,962,168 | -0.10(-0.54%) |
Jun 05, 2015 | 19.41 | 19.53 | 19.05 | 19.09 | 2,356,714 | -0.28(-1.47%) |
Jun 04, 2015 | 19.63 | 19.66 | 19.35 | 19.38 | 1,390,488 | -0.33(-1.66%) |
Jun 03, 2015 | 19.37 | 19.72 | 19.31 | 19.70 | 1,803,123 | +0.36(+1.85%) |
Jun 02, 2015 | 19.62 | 19.62 | 19.33 | 19.35 | 2,348,596 | -0.31(-1.58%) |
Jun 01, 2015 | 19.67 | 19.81 | 19.58 | 19.66 | 1,213,850 | -0.01(-0.03%) |
May 29, 2015 | 19.89 | 20.03 | 19.65 | 19.66 | 2,222,765 | -0.16(-0.81%) |
May 28, 2015 | 19.86 | 20.00 | 19.72 | 19.82 | 3,474,636 | -0.04(-0.21%) |
May 27, 2015 | 19.66 | 19.93 | 19.66 | 19.86 | 4,079,126 | +0.30(+1.54%) |
May 26, 2015 | 19.57 | 19.62 | 19.39 | 19.56 | 1,538,008 | -0.11(-0.58%) |
May 22, 2015 | 19.83 | 19.68 | 19.68 | 19.68 | 1,740,996 | -0.07(-0.37%) |
May 21, 2015 | 19.81 | 20.02 | 19.69 | 19.75 | 3,158,828 | -0.13(-0.68%) |
May 20, 2015 | 20.10 | 20.27 | 19.79 | 19.89 | 3,501,701 | -0.06(-0.29%) |
May 19, 2015 | 19.86 | 20.05 | 19.80 | 19.94 | 1,948,123 | +0.12(+0.63%) |
May 18, 2015 | 19.67 | 19.86 | 19.65 | 19.82 | 1,523,266 | +0.14(+0.71%) |
May 15, 2015 | 19.71 | 19.76 | 19.52 | 19.68 | 1,923,002 | +0.01(+0.03%) |
May 14, 2015 | 19.48 | 19.74 | 19.45 | 19.67 | 1,833,942 | +0.23(+1.20%) |
May 13, 2015 | 19.35 | 19.53 | 19.23 | 19.44 | 2,411,537 | +0.08(+0.43%) |
May 12, 2015 | 19.57 | 19.66 | 19.34 | 19.36 | 2,848,925 | -0.34(-1.71%) |
May 11, 2015 | 19.46 | 19.76 | 19.46 | 19.69 | 3,196,847 | +0.24(+1.25%) |
May 08, 2015 | 19.46 | 19.65 | 19.40 | 19.45 | 2,696,690 | +0.22(+1.16%) |
May 07, 2015 | 18.74 | 19.25 | 18.67 | 19.23 | 2,853,121 | +0.51(+2.71%) |
May 06, 2015 | 18.75 | 18.80 | 18.44 | 18.72 | 2,237,621 | -0.04(-0.22%) |
May 05, 2015 | 19.21 | 19.24 | 18.65 | 18.76 | 5,205,276 | -0.07(-0.36%) |
May 04, 2015 | 18.61 | 18.98 | 18.61 | 18.83 | 2,563,472 | +0.23(+1.23%) |
May 01, 2015 | 18.66 | 18.95 | 18.58 | 18.60 | 3,949,383 | -0.04(-0.22%) |
Apr 30, 2015 | 19.30 | 19.30 | 18.58 | 18.64 | 3,863,075 | -0.60(-3.10%) |
Apr 29, 2015 | 19.25 | 19.41 | 18.96 | 19.24 | 2,328,013 | -0.18(-0.93%) |
Apr 28, 2015 | 19.51 | 19.78 | 19.39 | 19.42 | 3,665,825 | -0.13(-0.69%) |
Apr 27, 2015 | 19.83 | 19.83 | 19.29 | 19.55 | 2,998,673 | -0.26(-1.31%) |
Apr 24, 2015 | 19.72 | 20.05 | 19.69 | 19.81 | 4,099,953 | +0.37(+1.92%) |
Apr 23, 2015 | 19.23 | 19.64 | 19.04 | 19.44 | 1,832,440 | +0.21(+1.08%) |
Apr 22, 2015 | 19.10 | 19.25 | 18.93 | 19.23 | 1,434,529 | +0.11(+0.60%) |
Apr 21, 2015 | 19.35 | 19.41 | 18.96 | 19.12 | 1,242,200 | -0.20(-1.02%) |
Apr 20, 2015 | 19.08 | 19.34 | 19.08 | 19.32 | 1,413,593 | +0.30(+1.58%) |
Apr 17, 2015 | 18.91 | 19.03 | 18.69 | 19.02 | 1,377,455 | +0.03(+0.16%) |
Apr 16, 2015 | 18.93 | 19.04 | 18.84 | 18.98 | 1,394,446 | +0.01(+0.03%) |
Apr 15, 2015 | 19.17 | 19.24 | 18.94 | 18.98 | 1,396,842 | -0.17(-0.87%) |
Apr 14, 2015 | 19.29 | 19.35 | 19.12 | 19.14 | 1,071,193 | -0.21(-1.07%) |
Apr 13, 2015 | 19.21 | 19.48 | 19.15 | 19.35 | 1,216,282 | +0.09(+0.46%) |
Apr 10, 2015 | 19.12 | 19.35 | 19.04 | 19.26 | 1,298,504 | +0.17(+0.87%) |
Apr 09, 2015 | 19.25 | 19.38 | 19.06 | 19.10 | 1,420,032 | -0.20(-1.02%) |
Apr 08, 2015 | 19.21 | 19.37 | 19.10 | 19.29 | 1,866,760 | +0.07(+0.38%) |
Apr 07, 2015 | 19.49 | 19.65 | 19.19 | 19.22 | 2,256,369 | -0.21(-1.09%) |
Apr 06, 2015 | 19.20 | 19.48 | 19.11 | 19.43 | 1,751,215 | +0.14(+0.73%) |
Apr 02, 2015 | 19.18 | 19.29 | 19.29 | 19.29 | 1,507,589 | +0.10(+0.54%) |