Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.26 | 18.31 | 18.11 | 18.19 | 259,486 | +0.39(+2.21%) |
Jun 29, 2015 | 17.87 | 17.88 | 17.69 | 17.79 | 391,954 | -0.25(-1.39%) |
Jun 26, 2015 | 17.93 | 18.04 | 17.86 | 18.04 | 194,245 | +0.00(+0.00%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.96 | 18.04 | 303,738 | -0.08(-0.44%) |
Jun 24, 2015 | 18.31 | 18.33 | 18.12 | 18.12 | 231,078 | -0.37(-1.98%) |
Jun 23, 2015 | 18.64 | 18.67 | 18.48 | 18.49 | 397,791 | -0.24(-1.29%) |
Jun 22, 2015 | 18.70 | 18.88 | 18.52 | 18.73 | 761,475 | +1.01(+5.70%) |
Jun 19, 2015 | 17.90 | 17.95 | 17.54 | 17.72 | 579,316 | +0.40(+2.32%) |
Jun 18, 2015 | 17.33 | 17.38 | 17.27 | 17.32 | 206,302 | +0.05(+0.31%) |
Jun 17, 2015 | 17.02 | 17.30 | 17.02 | 17.27 | 278,362 | +0.04(+0.21%) |
Jun 16, 2015 | 17.18 | 17.24 | 17.13 | 17.23 | 196,154 | -0.15(-0.87%) |
Jun 15, 2015 | 17.62 | 17.63 | 17.37 | 17.38 | 289,550 | -0.06(-0.36%) |
Jun 12, 2015 | 17.40 | 17.45 | 17.31 | 17.44 | 257,728 | -0.20(-1.11%) |
Jun 11, 2015 | 17.66 | 17.69 | 17.61 | 17.64 | 603,026 | +0.10(+0.56%) |
Jun 10, 2015 | 17.66 | 17.71 | 17.54 | 17.54 | 895,786 | -0.29(-1.65%) |
Jun 09, 2015 | 17.86 | 17.93 | 17.82 | 17.84 | 207,043 | -0.03(-0.15%) |
Jun 08, 2015 | 17.89 | 17.94 | 17.78 | 17.86 | 377,388 | -0.04(-0.25%) |
Jun 05, 2015 | 17.91 | 17.91 | 17.80 | 17.91 | 354,629 | +0.16(+0.91%) |
Jun 04, 2015 | 17.86 | 17.93 | 17.73 | 17.75 | 246,317 | -0.39(-2.17%) |
Jun 03, 2015 | 18.33 | 18.35 | 18.11 | 18.14 | 453,189 | -0.32(-1.74%) |
Jun 02, 2015 | 18.43 | 18.55 | 18.35 | 18.46 | 1,034,090 | +0.15(+0.83%) |
Jun 01, 2015 | 18.30 | 18.41 | 18.28 | 18.31 | 217,031 | -0.15(-0.82%) |
May 29, 2015 | 18.52 | 18.57 | 18.44 | 18.46 | 246,423 | +0.07(+0.39%) |
May 28, 2015 | 18.50 | 18.50 | 18.38 | 18.39 | 212,093 | -0.11(-0.58%) |
May 27, 2015 | 18.60 | 18.61 | 18.44 | 18.50 | 353,859 | -0.41(-2.17%) |
May 26, 2015 | 19.19 | 19.22 | 18.86 | 18.91 | 447,014 | -0.80(-4.08%) |
May 22, 2015 | 19.73 | 19.71 | 19.71 | 19.71 | 411,211 | +0.25(+1.28%) |
May 21, 2015 | 19.44 | 19.52 | 19.36 | 19.46 | 289,382 | -0.19(-0.95%) |
May 20, 2015 | 19.56 | 19.73 | 19.53 | 19.65 | 486,026 | +0.62(+3.24%) |
May 19, 2015 | 19.01 | 19.08 | 18.95 | 19.03 | 547,099 | -0.10(-0.51%) |
May 18, 2015 | 19.26 | 19.28 | 19.12 | 19.13 | 439,541 | -0.29(-1.52%) |
May 15, 2015 | 19.18 | 19.48 | 19.03 | 19.43 | 604,977 | +0.05(+0.28%) |
May 14, 2015 | 19.28 | 19.44 | 19.28 | 19.37 | 467,316 | +0.04(+0.18%) |
May 13, 2015 | 19.31 | 19.36 | 19.17 | 19.34 | 569,285 | -0.07(-0.37%) |
May 12, 2015 | 19.33 | 19.53 | 19.17 | 19.41 | 495,515 | +0.06(+0.32%) |
May 11, 2015 | 19.24 | 19.44 | 19.09 | 19.35 | 491,003 | +0.17(+0.88%) |
May 08, 2015 | 18.79 | 19.20 | 18.79 | 19.18 | 493,939 | +0.18(+0.94%) |
May 07, 2015 | 18.92 | 19.01 | 18.86 | 19.00 | 700,222 | -0.18(-0.93%) |
May 06, 2015 | 19.17 | 19.20 | 19.05 | 19.18 | 599,946 | -0.24(-1.24%) |
May 05, 2015 | 19.53 | 19.57 | 19.41 | 19.42 | 430,711 | -0.12(-0.64%) |
May 04, 2015 | 19.72 | 19.74 | 19.51 | 19.54 | 629,727 | +0.31(+1.63%) |
May 01, 2015 | 19.20 | 19.33 | 19.10 | 19.23 | 470,865 | -0.01(-0.05%) |
Apr 30, 2015 | 19.40 | 19.40 | 19.03 | 19.24 | 494,904 | -0.51(-2.58%) |
Apr 29, 2015 | 19.89 | 19.92 | 19.66 | 19.75 | 293,451 | -0.38(-1.86%) |
Apr 28, 2015 | 20.01 | 20.21 | 19.88 | 20.12 | 576,395 | +0.72(+3.73%) |
Apr 27, 2015 | 19.56 | 19.58 | 19.37 | 19.40 | 417,667 | -0.03(-0.14%) |
Apr 24, 2015 | 19.33 | 19.52 | 19.24 | 19.43 | 370,791 | +0.38(+1.97%) |
Apr 23, 2015 | 18.92 | 19.06 | 18.87 | 19.05 | 241,251 | +0.15(+0.80%) |
Apr 22, 2015 | 18.93 | 18.96 | 18.87 | 18.90 | 282,926 | -0.04(-0.24%) |
Apr 21, 2015 | 18.95 | 19.02 | 18.87 | 18.95 | 300,248 | -0.13(-0.70%) |
Apr 20, 2015 | 19.07 | 19.17 | 18.98 | 19.08 | 384,726 | -0.21(-1.11%) |
Apr 17, 2015 | 19.34 | 19.38 | 19.12 | 19.29 | 2,054,815 | +0.19(+0.98%) |
Apr 16, 2015 | 18.70 | 19.16 | 18.61 | 19.11 | 1,529,961 | +1.19(+6.63%) |
Apr 15, 2015 | 17.85 | 17.97 | 17.83 | 17.92 | 2,093,660 | +0.01(+0.05%) |
Apr 14, 2015 | 17.86 | 17.94 | 17.81 | 17.91 | 292,334 | +0.23(+1.31%) |
Apr 13, 2015 | 17.55 | 17.79 | 17.55 | 17.68 | 216,923 | -0.19(-1.05%) |
Apr 10, 2015 | 17.74 | 17.88 | 17.74 | 17.86 | 227,036 | +0.24(+1.37%) |
Apr 09, 2015 | 17.57 | 17.63 | 17.46 | 17.62 | 373,131 | -0.27(-1.50%) |
Apr 08, 2015 | 17.97 | 18.18 | 17.83 | 17.89 | 339,834 | -0.48(-2.62%) |
Apr 07, 2015 | 18.71 | 18.75 | 18.35 | 18.37 | 307,008 | -0.49(-2.60%) |
Apr 06, 2015 | 18.81 | 18.98 | 18.81 | 18.86 | 161,086 | -0.05(-0.28%) |
Apr 02, 2015 | 18.80 | 18.92 | 18.92 | 18.92 | 264,326 | +0.38(+2.07%) |