Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.30 | 15.46 | 15.01 | 15.15 | 54,251 | +0.02(+0.15%) |
Jun 29, 2015 | 15.82 | 15.82 | 15.12 | 15.13 | 72,760 | -0.68(-4.32%) |
Jun 26, 2015 | 15.78 | 16.01 | 15.64 | 15.82 | 53,374 | +0.01(+0.05%) |
Jun 25, 2015 | 15.89 | 15.95 | 15.76 | 15.81 | 25,039 | -0.01(-0.05%) |
Jun 24, 2015 | 16.02 | 16.16 | 15.80 | 15.82 | 31,650 | -0.18(-1.14%) |
Jun 23, 2015 | 16.20 | 16.31 | 15.93 | 16.00 | 40,285 | -0.15(-0.94%) |
Jun 22, 2015 | 16.36 | 16.43 | 16.08 | 16.15 | 24,563 | -0.18(-1.12%) |
Jun 19, 2015 | 16.11 | 16.52 | 16.08 | 16.33 | 42,514 | +0.24(+1.51%) |
Jun 18, 2015 | 16.23 | 16.26 | 16.04 | 16.09 | 45,206 | -0.16(-0.98%) |
Jun 17, 2015 | 16.42 | 16.42 | 16.16 | 16.25 | 18,153 | -0.15(-0.93%) |
Jun 16, 2015 | 16.44 | 16.49 | 16.39 | 16.40 | 12,321 | -0.07(-0.42%) |
Jun 15, 2015 | 16.36 | 16.72 | 16.16 | 16.47 | 53,157 | +0.11(+0.70%) |
Jun 12, 2015 | 16.19 | 16.42 | 16.14 | 16.36 | 23,501 | +0.22(+1.37%) |
Jun 11, 2015 | 16.52 | 16.65 | 16.04 | 16.14 | 36,772 | -0.47(-2.84%) |
Jun 10, 2015 | 16.72 | 16.96 | 16.52 | 16.61 | 35,660 | -0.05(-0.27%) |
Jun 09, 2015 | 16.85 | 16.88 | 16.64 | 16.65 | 25,466 | -0.17(-0.99%) |
Jun 08, 2015 | 17.16 | 17.18 | 16.69 | 16.82 | 26,891 | -0.23(-1.34%) |
Jun 05, 2015 | 16.83 | 17.05 | 16.66 | 17.05 | 21,420 | +0.30(+1.77%) |
Jun 04, 2015 | 16.71 | 16.91 | 16.50 | 16.75 | 25,956 | -0.05(-0.27%) |
Jun 03, 2015 | 16.56 | 16.80 | 16.56 | 16.80 | 27,037 | +0.35(+2.13%) |
Jun 02, 2015 | 16.33 | 16.52 | 16.23 | 16.45 | 22,454 | +0.17(+1.03%) |
Jun 01, 2015 | 16.32 | 16.64 | 16.23 | 16.28 | 21,595 | +0.03(+0.19%) |
May 29, 2015 | 16.28 | 16.42 | 16.13 | 16.25 | 28,151 | -0.01(-0.05%) |
May 28, 2015 | 16.11 | 16.36 | 16.07 | 16.26 | 20,686 | +0.10(+0.61%) |
May 27, 2015 | 16.14 | 16.24 | 15.98 | 16.16 | 38,891 | +0.08(+0.47%) |
May 26, 2015 | 16.08 | 16.26 | 15.96 | 16.08 | 23,596 | -0.13(-0.80%) |
May 22, 2015 | 16.55 | 16.21 | 16.21 | 16.21 | 46,050 | -0.35(-2.11%) |
May 21, 2015 | 16.83 | 16.84 | 16.46 | 16.56 | 38,556 | -0.21(-1.22%) |
May 20, 2015 | 17.56 | 17.56 | 16.72 | 16.77 | 47,590 | -0.74(-4.21%) |
May 19, 2015 | 17.31 | 17.55 | 17.21 | 17.50 | 56,359 | +0.30(+1.77%) |
May 18, 2015 | 17.02 | 17.20 | 16.96 | 17.20 | 31,256 | +0.24(+1.43%) |
May 15, 2015 | 16.87 | 16.99 | 16.72 | 16.96 | 44,739 | +0.11(+0.63%) |
May 14, 2015 | 16.81 | 16.87 | 16.64 | 16.85 | 22,904 | +0.17(+1.00%) |
May 13, 2015 | 16.91 | 16.91 | 16.64 | 16.68 | 22,945 | -0.09(-0.54%) |
May 12, 2015 | 17.48 | 17.48 | 16.73 | 16.77 | 61,825 | -0.73(-4.19%) |
May 11, 2015 | 17.52 | 17.57 | 17.52 | 17.51 | 54,779 | -0.01(-0.04%) |
May 08, 2015 | 17.58 | 17.58 | 17.40 | 17.51 | 20,324 | +0.12(+0.69%) |
May 07, 2015 | 17.39 | 17.48 | 17.24 | 17.39 | 27,591 | +0.07(+0.39%) |
May 06, 2015 | 17.22 | 17.44 | 17.21 | 17.33 | 40,104 | +0.07(+0.43%) |
May 05, 2015 | 17.49 | 17.49 | 17.22 | 17.25 | 21,235 | -0.17(-0.99%) |
May 04, 2015 | 17.36 | 17.49 | 17.36 | 17.42 | 26,368 | -0.01(-0.04%) |
May 01, 2015 | 17.36 | 17.46 | 17.18 | 17.43 | 22,199 | +0.20(+1.17%) |
Apr 30, 2015 | 17.26 | 17.26 | 17.04 | 17.23 | 29,755 | +0.01(+0.09%) |
Apr 29, 2015 | 17.07 | 17.31 | 16.99 | 17.22 | 11,490 | +0.10(+0.61%) |
Apr 28, 2015 | 16.96 | 17.19 | 16.92 | 17.11 | 20,090 | +0.13(+0.79%) |
Apr 27, 2015 | 17.21 | 17.29 | 16.93 | 16.98 | 16,718 | -0.20(-1.18%) |
Apr 24, 2015 | 17.18 | 17.18 | 17.07 | 17.18 | 12,122 | +0.05(+0.31%) |
Apr 23, 2015 | 17.06 | 17.18 | 17.06 | 17.13 | 12,331 | +0.12(+0.70%) |
Apr 22, 2015 | 17.10 | 17.21 | 16.94 | 17.01 | 17,522 | -0.02(-0.09%) |
Apr 21, 2015 | 17.21 | 17.21 | 17.02 | 17.02 | 12,100 | -0.10(-0.57%) |
Apr 20, 2015 | 16.80 | 17.16 | 16.80 | 17.12 | 21,504 | +0.38(+2.28%) |
Apr 17, 2015 | 16.93 | 16.97 | 16.59 | 16.74 | 32,852 | -0.31(-1.80%) |
Apr 16, 2015 | 17.13 | 17.19 | 17.03 | 17.04 | 10,619 | +0.02(+0.13%) |
Apr 15, 2015 | 16.98 | 17.05 | 16.89 | 17.02 | 15,062 | +0.17(+1.02%) |
Apr 14, 2015 | 16.84 | 16.93 | 16.76 | 16.85 | 10,775 | +0.01(+0.04%) |
Apr 13, 2015 | 16.77 | 16.93 | 16.74 | 16.84 | 19,722 | +0.02(+0.13%) |
Apr 10, 2015 | 16.74 | 16.83 | 16.59 | 16.82 | 13,153 | +0.12(+0.72%) |
Apr 09, 2015 | 16.74 | 16.74 | 16.53 | 16.70 | 8,548 | -0.06(-0.36%) |
Apr 08, 2015 | 16.86 | 16.86 | 16.48 | 16.76 | 33,574 | -0.19(-1.10%) |
Apr 07, 2015 | 17.13 | 17.14 | 16.83 | 16.95 | 9,993 | -0.19(-1.14%) |
Apr 06, 2015 | 17.04 | 17.17 | 16.83 | 17.14 | 17,655 | -0.01(-0.09%) |
Apr 02, 2015 | 16.67 | 17.16 | 17.16 | 17.16 | 15,771 | +0.31(+1.87%) |