Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.46 | 18.47 | 18.20 | 18.32 | 33,540 | -0.07(-0.38%) |
Jun 29, 2015 | 18.62 | 18.70 | 18.33 | 18.39 | 43,487 | -0.49(-2.60%) |
Jun 26, 2015 | 18.88 | 18.89 | 18.76 | 18.88 | 191,547 | -0.12(-0.63%) |
Jun 25, 2015 | 18.85 | 19.04 | 18.85 | 19.00 | 32,533 | +0.28(+1.50%) |
Jun 24, 2015 | 18.86 | 18.92 | 18.70 | 18.72 | 120,283 | -0.56(-2.90%) |
Jun 23, 2015 | 19.25 | 19.28 | 19.21 | 19.28 | 24,374 | -0.02(-0.10%) |
Jun 22, 2015 | 19.13 | 19.37 | 19.13 | 19.30 | 23,963 | +0.40(+2.12%) |
Jun 19, 2015 | 18.94 | 18.96 | 18.83 | 18.90 | 84,432 | +0.01(+0.05%) |
Jun 18, 2015 | 18.73 | 18.89 | 18.71 | 18.89 | 43,648 | +0.20(+1.07%) |
Jun 17, 2015 | 18.72 | 18.79 | 18.49 | 18.69 | 60,220 | -0.41(-2.15%) |
Jun 16, 2015 | 18.99 | 19.13 | 18.95 | 19.10 | 31,511 | +0.11(+0.58%) |
Jun 15, 2015 | 18.94 | 19.00 | 18.81 | 18.99 | 48,960 | -0.19(-0.99%) |
Jun 12, 2015 | 19.20 | 19.20 | 19.09 | 19.18 | 21,681 | +0.00(+0.00%) |
Jun 11, 2015 | 19.15 | 19.21 | 19.08 | 19.18 | 14,440 | +0.02(+0.10%) |
Jun 10, 2015 | 19.04 | 19.18 | 19.00 | 19.16 | 213,712 | +0.36(+1.91%) |
Jun 09, 2015 | 18.71 | 18.82 | 18.67 | 18.80 | 70,881 | +0.04(+0.21%) |
Jun 08, 2015 | 18.70 | 18.77 | 18.63 | 18.76 | 30,180 | +0.27(+1.46%) |
Jun 05, 2015 | 18.48 | 18.53 | 18.34 | 18.49 | 91,649 | -0.35(-1.86%) |
Jun 04, 2015 | 19.01 | 19.07 | 18.80 | 18.84 | 39,556 | -0.12(-0.63%) |
Jun 03, 2015 | 18.91 | 19.00 | 18.89 | 18.96 | 32,405 | +0.01(+0.05%) |
Jun 02, 2015 | 18.93 | 19.01 | 18.80 | 18.95 | 80,227 | -0.01(-0.05%) |
Jun 01, 2015 | 19.28 | 19.28 | 18.84 | 18.96 | 54,147 | -0.19(-0.99%) |
May 29, 2015 | 19.26 | 19.26 | 19.02 | 19.15 | 80,324 | -0.19(-1.00%) |
May 28, 2015 | 19.25 | 19.38 | 19.20 | 19.34 | 81,086 | +0.20(+1.06%) |
May 27, 2015 | 19.04 | 19.14 | 18.98 | 19.14 | 88,098 | +0.06(+0.31%) |
May 26, 2015 | 19.26 | 19.26 | 18.98 | 19.08 | 48,655 | -0.27(-1.40%) |
May 22, 2015 | 19.35 | 19.35 | 19.35 | 0 | -0.19(-0.97%) | |
May 21, 2015 | 19.50 | 19.55 | 19.42 | 19.54 | 82,302 | +0.16(+0.83%) |
May 20, 2015 | 19.38 | 19.49 | 19.32 | 19.38 | 40,342 | -0.01(-0.05%) |
May 19, 2015 | 19.36 | 19.41 | 19.32 | 19.39 | 22,864 | +0.27(+1.41%) |
May 18, 2015 | 19.26 | 19.27 | 19.12 | 19.12 | 17,306 | -0.25(-1.29%) |
May 15, 2015 | 19.36 | 19.39 | 19.30 | 19.37 | 19,040 | -0.02(-0.10%) |
May 14, 2015 | 19.39 | 19.39 | 19.25 | 19.39 | 22,357 | +0.19(+0.99%) |
May 13, 2015 | 19.14 | 19.20 | 19.06 | 19.20 | 24,174 | +0.18(+0.95%) |
May 12, 2015 | 18.67 | 19.09 | 18.66 | 19.02 | 54,797 | +0.63(+3.43%) |
May 11, 2015 | 18.07 | 18.44 | 18.02 | 18.39 | 725,632 | +0.42(+2.34%) |
May 08, 2015 | 17.78 | 17.97 | 17.77 | 17.97 | 49,054 | +0.53(+3.04%) |
May 07, 2015 | 17.37 | 17.44 | 17.27 | 17.44 | 32,990 | -0.08(-0.46%) |
May 06, 2015 | 17.49 | 17.57 | 17.41 | 17.52 | 20,321 | +0.05(+0.29%) |
May 05, 2015 | 17.62 | 17.70 | 17.44 | 17.47 | 53,583 | -0.28(-1.58%) |
May 04, 2015 | 17.74 | 17.75 | 17.68 | 17.75 | 19,301 | +0.03(+0.17%) |
May 01, 2015 | 17.59 | 17.72 | 17.53 | 17.72 | 27,750 | -0.15(-0.84%) |
Apr 30, 2015 | 17.92 | 17.99 | 17.81 | 17.87 | 65,996 | -0.30(-1.65%) |
Apr 29, 2015 | 18.11 | 18.22 | 18.04 | 18.17 | 139,202 | -0.15(-0.82%) |
Apr 28, 2015 | 18.24 | 18.32 | 18.15 | 18.32 | 60,500 | +0.18(+0.96%) |
Apr 27, 2015 | 18.03 | 18.25 | 18.01 | 18.14 | 51,447 | +0.09(+0.53%) |
Apr 24, 2015 | 17.99 | 18.09 | 17.89 | 18.05 | 45,428 | -0.08(-0.44%) |
Apr 23, 2015 | 18.04 | 18.13 | 17.97 | 18.13 | 24,888 | +0.27(+1.51%) |
Apr 22, 2015 | 18.00 | 18.01 | 17.80 | 17.86 | 140,573 | -0.05(-0.28%) |
Apr 21, 2015 | 17.83 | 17.98 | 17.80 | 17.91 | 27,503 | +0.20(+1.13%) |
Apr 20, 2015 | 17.70 | 17.75 | 17.63 | 17.71 | 22,633 | +0.12(+0.68%) |
Apr 17, 2015 | 17.64 | 17.72 | 17.52 | 17.59 | 35,474 | +0.05(+0.29%) |
Apr 16, 2015 | 17.56 | 17.65 | 17.48 | 17.54 | 28,224 | -0.09(-0.51%) |
Apr 15, 2015 | 17.51 | 17.63 | 17.44 | 17.63 | 17,125 | +0.29(+1.67%) |
Apr 14, 2015 | 17.39 | 17.43 | 17.33 | 17.34 | 44,625 | +0.17(+0.99%) |
Apr 13, 2015 | 17.24 | 17.24 | 17.12 | 17.17 | 26,131 | -0.21(-1.21%) |
Apr 10, 2015 | 17.39 | 17.43 | 17.36 | 17.38 | 35,855 | +0.02(+0.12%) |
Apr 09, 2015 | 17.43 | 17.43 | 17.31 | 17.36 | 37,518 | -0.22(-1.25%) |
Apr 08, 2015 | 17.74 | 17.74 | 17.50 | 17.58 | 46,285 | +0.59(+3.47%) |
Apr 07, 2015 | 17.06 | 17.14 | 16.93 | 16.99 | 199,291 | +0.17(+1.01%) |
Apr 06, 2015 | 16.75 | 16.95 | 16.75 | 16.82 | 31,577 | +0.05(+0.30%) |
Apr 02, 2015 | 16.77 | 16.77 | 16.77 | 0 | +0.20(+1.21%) |