Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.94 | 18.94 | 18.24 | 18.42 | 77,213 | -0.25(-1.33%) |
Jun 29, 2015 | 19.17 | 19.35 | 18.61 | 18.67 | 50,489 | -0.64(-3.29%) |
Jun 26, 2015 | 19.63 | 19.86 | 19.15 | 19.30 | 185,143 | -0.23(-1.18%) |
Jun 25, 2015 | 19.63 | 19.66 | 19.31 | 19.53 | 57,097 | -0.03(-0.14%) |
Jun 24, 2015 | 19.72 | 20.00 | 19.38 | 19.56 | 37,593 | -0.16(-0.79%) |
Jun 23, 2015 | 19.46 | 19.76 | 19.32 | 19.71 | 27,762 | +0.18(+0.94%) |
Jun 22, 2015 | 19.74 | 19.74 | 19.29 | 19.53 | 62,460 | -0.05(-0.23%) |
Jun 19, 2015 | 19.72 | 19.74 | 19.32 | 19.58 | 118,411 | -0.07(-0.37%) |
Jun 18, 2015 | 19.67 | 20.08 | 19.62 | 19.65 | 50,290 | -0.02(-0.09%) |
Jun 17, 2015 | 19.87 | 19.92 | 19.64 | 19.67 | 24,957 | -0.12(-0.60%) |
Jun 16, 2015 | 19.39 | 19.93 | 19.29 | 19.79 | 81,052 | +0.31(+1.60%) |
Jun 15, 2015 | 19.60 | 19.99 | 19.39 | 19.48 | 57,859 | -0.33(-1.67%) |
Jun 12, 2015 | 19.66 | 19.88 | 19.49 | 19.81 | 41,496 | +0.14(+0.70%) |
Jun 11, 2015 | 19.75 | 19.84 | 19.57 | 19.67 | 30,469 | -0.01(-0.05%) |
Jun 10, 2015 | 19.32 | 20.05 | 19.32 | 19.68 | 72,024 | +0.40(+2.09%) |
Jun 09, 2015 | 19.11 | 19.39 | 18.82 | 19.28 | 39,728 | +0.06(+0.33%) |
Jun 08, 2015 | 19.17 | 19.39 | 19.13 | 19.21 | 59,289 | -0.06(-0.33%) |
Jun 05, 2015 | 19.01 | 19.35 | 18.80 | 19.28 | 38,274 | +0.23(+1.20%) |
Jun 04, 2015 | 19.18 | 19.33 | 18.95 | 19.05 | 35,773 | -0.29(-1.52%) |
Jun 03, 2015 | 18.96 | 19.52 | 18.96 | 19.34 | 71,351 | +0.43(+2.28%) |
Jun 02, 2015 | 18.62 | 19.00 | 18.50 | 18.91 | 62,537 | +0.23(+1.23%) |
Jun 01, 2015 | 18.54 | 18.84 | 18.35 | 18.68 | 75,403 | +0.30(+1.64%) |
May 29, 2015 | 18.46 | 18.72 | 18.19 | 18.38 | 119,378 | -0.16(-0.84%) |
May 28, 2015 | 18.30 | 18.68 | 18.19 | 18.53 | 60,543 | +0.42(+2.33%) |
May 27, 2015 | 17.97 | 18.28 | 17.85 | 18.11 | 83,602 | +0.16(+0.87%) |
May 26, 2015 | 18.09 | 18.10 | 17.91 | 17.96 | 58,860 | -0.18(-1.01%) |
May 22, 2015 | 17.99 | 18.14 | 18.14 | 18.14 | 105,663 | +0.08(+0.46%) |
May 21, 2015 | 18.03 | 18.15 | 17.97 | 18.06 | 99,390 | +0.07(+0.41%) |
May 20, 2015 | 17.97 | 18.19 | 17.86 | 17.98 | 120,632 | -0.01(-0.05%) |
May 19, 2015 | 17.99 | 18.18 | 17.98 | 17.99 | 143,212 | -0.06(-0.36%) |
May 18, 2015 | 17.81 | 18.12 | 17.75 | 18.06 | 142,798 | +0.18(+1.03%) |
May 15, 2015 | 18.06 | 18.20 | 17.80 | 17.87 | 53,641 | -0.27(-1.51%) |
May 14, 2015 | 18.11 | 18.28 | 18.05 | 18.15 | 58,346 | +0.04(+0.20%) |
May 13, 2015 | 18.20 | 18.38 | 18.06 | 18.11 | 37,663 | -0.12(-0.65%) |
May 12, 2015 | 18.12 | 18.36 | 17.93 | 18.23 | 108,161 | -0.05(-0.30%) |
May 11, 2015 | 17.89 | 18.37 | 17.84 | 18.29 | 173,880 | +0.44(+2.46%) |
May 08, 2015 | 18.14 | 18.34 | 17.82 | 17.85 | 106,959 | -0.31(-1.72%) |
May 07, 2015 | 18.27 | 18.73 | 18.10 | 18.16 | 92,310 | -0.16(-0.85%) |
May 06, 2015 | 18.38 | 18.50 | 18.08 | 18.31 | 58,628 | -0.04(-0.20%) |
May 05, 2015 | 18.30 | 18.57 | 18.13 | 18.35 | 78,122 | +0.05(+0.30%) |
May 04, 2015 | 18.24 | 18.45 | 18.24 | 18.29 | 89,060 | -0.02(-0.10%) |
May 01, 2015 | 18.29 | 18.53 | 18.11 | 18.31 | 61,297 | +0.08(+0.45%) |
Apr 30, 2015 | 18.12 | 18.31 | 17.91 | 18.23 | 142,427 | +0.02(+0.10%) |
Apr 29, 2015 | 18.25 | 18.31 | 18.10 | 18.21 | 109,403 | -0.11(-0.60%) |
Apr 28, 2015 | 18.18 | 18.32 | 18.00 | 18.32 | 129,663 | +0.18(+1.01%) |
Apr 27, 2015 | 18.09 | 18.20 | 17.93 | 18.14 | 67,579 | +0.04(+0.20%) |
Apr 24, 2015 | 18.10 | 18.32 | 17.90 | 18.10 | 115,006 | -0.04(-0.20%) |
Apr 23, 2015 | 18.02 | 18.24 | 17.92 | 18.14 | 73,945 | +0.01(+0.05%) |
Apr 22, 2015 | 18.25 | 18.32 | 17.77 | 18.13 | 120,206 | -0.19(-1.05%) |
Apr 21, 2015 | 18.48 | 18.56 | 18.12 | 18.32 | 34,974 | -0.12(-0.65%) |
Apr 20, 2015 | 18.26 | 18.60 | 18.21 | 18.44 | 68,045 | +0.26(+1.41%) |
Apr 17, 2015 | 18.36 | 18.55 | 17.96 | 18.18 | 72,378 | -0.35(-1.88%) |
Apr 16, 2015 | 18.78 | 18.78 | 18.35 | 18.53 | 50,487 | -0.17(-0.93%) |
Apr 15, 2015 | 18.92 | 18.92 | 18.62 | 18.71 | 56,473 | -0.09(-0.49%) |
Apr 14, 2015 | 18.75 | 18.85 | 18.56 | 18.80 | 47,651 | +0.04(+0.20%) |
Apr 13, 2015 | 18.81 | 18.92 | 18.72 | 18.76 | 45,315 | -0.01(-0.05%) |
Apr 10, 2015 | 18.78 | 18.85 | 18.74 | 18.77 | 45,521 | -0.01(-0.05%) |
Apr 09, 2015 | 18.73 | 18.82 | 18.54 | 18.78 | 43,958 | +0.05(+0.24%) |
Apr 08, 2015 | 18.71 | 18.91 | 18.65 | 18.73 | 39,220 | -0.05(-0.24%) |
Apr 07, 2015 | 18.92 | 18.92 | 18.66 | 18.78 | 59,081 | -0.14(-0.73%) |
Apr 06, 2015 | 18.78 | 19.00 | 18.76 | 18.92 | 45,771 | +0.01(+0.05%) |
Apr 02, 2015 | 18.96 | 18.91 | 18.91 | 18.91 | 58,835 | -0.06(-0.34%) |