Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.93 | 18.97 | 17.49 | 17.64 | 97,746 | -1.15(-6.12%) |
Jun 29, 2015 | 18.86 | 18.98 | 18.75 | 18.79 | 29,952 | -0.19(-1.02%) |
Jun 26, 2015 | 18.81 | 19.01 | 18.78 | 18.98 | 250,306 | +0.27(+1.44%) |
Jun 25, 2015 | 18.73 | 18.81 | 18.65 | 18.71 | 22,121 | +0.13(+0.68%) |
Jun 24, 2015 | 18.54 | 18.69 | 18.52 | 18.59 | 15,525 | -0.06(-0.32%) |
Jun 23, 2015 | 18.57 | 18.65 | 18.48 | 18.65 | 10,960 | +0.08(+0.45%) |
Jun 22, 2015 | 18.53 | 18.84 | 18.35 | 18.56 | 13,748 | +0.02(+0.09%) |
Jun 19, 2015 | 18.77 | 18.79 | 18.51 | 18.54 | 38,955 | -0.31(-1.65%) |
Jun 18, 2015 | 18.20 | 18.86 | 18.02 | 18.86 | 47,176 | +0.81(+4.52%) |
Jun 17, 2015 | 18.18 | 18.29 | 17.96 | 18.04 | 16,786 | -0.11(-0.60%) |
Jun 16, 2015 | 18.15 | 18.25 | 18.02 | 18.15 | 18,760 | +0.01(+0.05%) |
Jun 15, 2015 | 18.23 | 18.23 | 17.87 | 18.14 | 26,256 | -0.15(-0.83%) |
Jun 12, 2015 | 18.35 | 18.39 | 18.23 | 18.29 | 21,340 | -0.10(-0.55%) |
Jun 11, 2015 | 18.32 | 18.43 | 18.24 | 18.39 | 14,362 | +0.01(+0.05%) |
Jun 10, 2015 | 18.45 | 18.51 | 18.25 | 18.39 | 30,976 | +0.06(+0.32%) |
Jun 09, 2015 | 18.39 | 18.47 | 18.32 | 18.33 | 12,774 | -0.09(-0.50%) |
Jun 08, 2015 | 18.52 | 18.59 | 18.32 | 18.42 | 15,172 | -0.12(-0.63%) |
Jun 05, 2015 | 18.46 | 18.65 | 18.15 | 18.54 | 37,768 | +0.09(+0.50%) |
Jun 04, 2015 | 18.60 | 18.69 | 18.31 | 18.44 | 37,071 | -0.21(-1.13%) |
Jun 03, 2015 | 18.96 | 18.96 | 18.57 | 18.65 | 31,245 | -0.22(-1.16%) |
Jun 02, 2015 | 18.85 | 18.99 | 18.60 | 18.87 | 19,422 | -0.14(-0.75%) |
Jun 01, 2015 | 18.87 | 19.05 | 18.54 | 19.02 | 15,028 | +0.24(+1.25%) |
May 29, 2015 | 18.86 | 18.97 | 18.61 | 18.78 | 20,731 | -0.14(-0.75%) |
May 28, 2015 | 18.95 | 18.99 | 18.81 | 18.92 | 19,828 | -0.04(-0.22%) |
May 27, 2015 | 18.83 | 18.99 | 18.67 | 18.96 | 15,761 | +0.21(+1.12%) |
May 26, 2015 | 18.90 | 18.93 | 18.48 | 18.75 | 32,836 | -0.36(-1.89%) |
May 22, 2015 | 19.43 | 19.12 | 19.12 | 19.12 | 25,955 | -0.24(-1.26%) |
May 21, 2015 | 19.30 | 19.59 | 19.23 | 19.36 | 26,154 | +0.13(+0.70%) |
May 20, 2015 | 19.25 | 19.37 | 19.03 | 19.23 | 15,843 | -0.08(-0.39%) |
May 19, 2015 | 19.25 | 19.37 | 19.02 | 19.30 | 20,442 | -0.08(-0.43%) |
May 18, 2015 | 19.28 | 19.38 | 19.18 | 19.38 | 21,756 | +0.05(+0.26%) |
May 15, 2015 | 19.44 | 19.44 | 19.16 | 19.33 | 17,958 | -0.08(-0.43%) |
May 14, 2015 | 19.26 | 19.46 | 19.19 | 19.42 | 36,119 | +0.20(+1.05%) |
May 13, 2015 | 19.24 | 19.32 | 19.14 | 19.22 | 27,231 | +0.03(+0.13%) |
May 12, 2015 | 19.33 | 19.33 | 18.95 | 19.19 | 19,160 | -0.12(-0.61%) |
May 11, 2015 | 19.55 | 19.81 | 19.24 | 19.31 | 28,936 | -0.24(-1.25%) |
May 08, 2015 | 20.03 | 20.03 | 19.38 | 19.55 | 22,731 | -0.28(-1.40%) |
May 07, 2015 | 19.99 | 20.03 | 19.76 | 19.83 | 17,017 | -0.11(-0.55%) |
May 06, 2015 | 19.57 | 20.01 | 19.51 | 19.94 | 23,369 | +0.34(+1.71%) |
May 05, 2015 | 20.43 | 20.43 | 19.52 | 19.60 | 29,666 | -0.83(-4.07%) |
May 04, 2015 | 20.62 | 20.94 | 20.40 | 20.43 | 17,802 | -0.19(-0.94%) |
May 01, 2015 | 21.14 | 21.22 | 20.54 | 20.63 | 22,039 | -0.50(-2.38%) |
Apr 30, 2015 | 20.08 | 21.83 | 19.95 | 21.13 | 115,009 | +0.90(+4.44%) |
Apr 29, 2015 | 20.73 | 20.73 | 20.16 | 20.23 | 23,445 | -0.53(-2.55%) |
Apr 28, 2015 | 20.22 | 20.90 | 20.17 | 20.76 | 21,339 | +0.66(+3.26%) |
Apr 27, 2015 | 20.32 | 20.49 | 19.83 | 20.11 | 16,959 | -0.24(-1.20%) |
Apr 24, 2015 | 20.27 | 20.39 | 20.06 | 20.35 | 19,573 | +0.01(+0.04%) |
Apr 23, 2015 | 20.04 | 20.37 | 19.79 | 20.34 | 34,274 | +0.31(+1.55%) |
Apr 22, 2015 | 19.68 | 20.05 | 19.59 | 20.03 | 13,020 | +0.18(+0.93%) |
Apr 21, 2015 | 20.10 | 20.10 | 19.71 | 19.85 | 14,566 | -0.24(-1.21%) |
Apr 20, 2015 | 19.72 | 20.09 | 19.53 | 20.09 | 19,270 | +0.58(+2.97%) |
Apr 17, 2015 | 20.16 | 20.28 | 19.32 | 19.51 | 44,672 | -0.76(-3.77%) |
Apr 16, 2015 | 20.28 | 20.28 | 20.04 | 20.28 | 16,103 | -0.06(-0.29%) |
Apr 15, 2015 | 20.28 | 20.41 | 20.05 | 20.33 | 17,483 | +0.32(+1.59%) |
Apr 14, 2015 | 20.28 | 21.01 | 19.88 | 20.01 | 16,850 | +0.05(+0.25%) |
Apr 13, 2015 | 20.17 | 20.34 | 19.80 | 19.96 | 21,925 | -0.14(-0.71%) |
Apr 10, 2015 | 19.78 | 20.12 | 19.67 | 20.11 | 21,426 | +0.55(+2.79%) |
Apr 09, 2015 | 19.86 | 19.86 | 19.48 | 19.56 | 17,161 | -0.26(-1.31%) |
Apr 08, 2015 | 20.17 | 20.25 | 19.74 | 19.82 | 24,143 | -0.34(-1.71%) |
Apr 07, 2015 | 20.33 | 20.44 | 20.12 | 20.17 | 19,035 | -0.18(-0.87%) |
Apr 06, 2015 | 20.38 | 20.57 | 20.24 | 20.34 | 10,781 | -0.04(-0.21%) |
Apr 02, 2015 | 20.33 | 20.38 | 20.38 | 20.38 | 12,144 | +0.16(+0.79%) |