Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.21 | 20.24 | 19.94 | 20.01 | 153,961 | +0.06(+0.31%) |
Jun 29, 2015 | 20.37 | 20.49 | 19.93 | 19.95 | 168,309 | -0.57(-2.79%) |
Jun 26, 2015 | 20.41 | 20.56 | 20.31 | 20.52 | 430,474 | +0.21(+1.05%) |
Jun 25, 2015 | 20.33 | 20.37 | 20.11 | 20.30 | 184,935 | +0.13(+0.64%) |
Jun 24, 2015 | 20.26 | 20.37 | 20.12 | 20.17 | 182,902 | -0.20(-0.98%) |
Jun 23, 2015 | 20.07 | 20.40 | 20.01 | 20.37 | 151,966 | +0.21(+1.06%) |
Jun 22, 2015 | 19.99 | 20.25 | 19.94 | 20.16 | 129,378 | +0.26(+1.31%) |
Jun 19, 2015 | 19.78 | 19.98 | 19.67 | 19.90 | 435,096 | +0.06(+0.31%) |
Jun 18, 2015 | 19.65 | 19.87 | 19.47 | 19.84 | 157,529 | +0.24(+1.25%) |
Jun 17, 2015 | 20.03 | 20.04 | 19.52 | 19.59 | 83,282 | -0.31(-1.57%) |
Jun 16, 2015 | 19.76 | 19.95 | 19.52 | 19.91 | 170,596 | +0.15(+0.77%) |
Jun 15, 2015 | 19.83 | 19.91 | 19.25 | 19.75 | 174,394 | -0.07(-0.35%) |
Jun 12, 2015 | 19.84 | 19.85 | 19.65 | 19.82 | 111,152 | -0.06(-0.31%) |
Jun 11, 2015 | 19.88 | 19.94 | 19.65 | 19.88 | 83,986 | +0.04(+0.19%) |
Jun 10, 2015 | 19.75 | 19.98 | 19.52 | 19.85 | 195,533 | +0.26(+1.33%) |
Jun 09, 2015 | 19.45 | 19.76 | 19.27 | 19.59 | 121,574 | +0.16(+0.83%) |
Jun 08, 2015 | 19.45 | 19.49 | 19.29 | 19.43 | 104,167 | -0.02(-0.12%) |
Jun 05, 2015 | 19.23 | 19.49 | 19.23 | 19.45 | 124,338 | +0.29(+1.52%) |
Jun 04, 2015 | 19.20 | 19.31 | 19.01 | 19.16 | 99,142 | -0.18(-0.95%) |
Jun 03, 2015 | 19.16 | 19.40 | 19.04 | 19.34 | 136,161 | +0.30(+1.57%) |
Jun 02, 2015 | 18.68 | 19.18 | 18.68 | 19.04 | 99,403 | +0.22(+1.18%) |
Jun 01, 2015 | 19.00 | 19.10 | 18.57 | 18.82 | 98,712 | +0.00(+0.00%) |
May 29, 2015 | 18.88 | 19.18 | 18.62 | 18.82 | 133,933 | -0.13(-0.69%) |
May 28, 2015 | 18.93 | 18.99 | 18.76 | 18.95 | 126,846 | +0.02(+0.12%) |
May 27, 2015 | 18.70 | 18.96 | 18.52 | 18.93 | 130,268 | +0.26(+1.39%) |
May 26, 2015 | 18.65 | 18.74 | 18.46 | 18.67 | 137,774 | -0.11(-0.57%) |
May 22, 2015 | 18.93 | 18.77 | 18.77 | 18.77 | 77,079 | -0.12(-0.64%) |
May 21, 2015 | 18.90 | 19.01 | 18.67 | 18.90 | 76,661 | -0.07(-0.36%) |
May 20, 2015 | 19.12 | 19.12 | 18.81 | 18.96 | 84,235 | -0.04(-0.20%) |
May 19, 2015 | 18.93 | 19.02 | 18.65 | 19.00 | 129,363 | +0.11(+0.60%) |
May 18, 2015 | 18.53 | 18.93 | 18.53 | 18.89 | 92,089 | +0.33(+1.80%) |
May 15, 2015 | 18.79 | 18.79 | 18.39 | 18.55 | 100,302 | -0.30(-1.57%) |
May 14, 2015 | 18.82 | 18.92 | 18.63 | 18.85 | 83,301 | +0.18(+0.97%) |
May 13, 2015 | 18.74 | 18.79 | 18.53 | 18.67 | 76,677 | +0.02(+0.08%) |
May 12, 2015 | 18.52 | 18.71 | 18.28 | 18.65 | 66,464 | +0.04(+0.20%) |
May 11, 2015 | 18.38 | 18.68 | 18.36 | 18.62 | 82,163 | +0.19(+1.03%) |
May 08, 2015 | 18.71 | 18.71 | 18.31 | 18.43 | 92,086 | -0.02(-0.12%) |
May 07, 2015 | 18.35 | 18.63 | 18.27 | 18.45 | 101,759 | -0.01(-0.04%) |
May 06, 2015 | 18.21 | 18.46 | 18.18 | 18.46 | 131,477 | +0.24(+1.33%) |
May 05, 2015 | 18.22 | 18.59 | 18.13 | 18.21 | 157,795 | -0.12(-0.66%) |
May 04, 2015 | 18.02 | 18.46 | 18.02 | 18.34 | 124,729 | +0.28(+1.55%) |
May 01, 2015 | 18.35 | 18.35 | 17.99 | 18.05 | 166,274 | -0.24(-1.32%) |
Apr 30, 2015 | 18.58 | 18.92 | 18.29 | 18.30 | 211,203 | -0.40(-2.15%) |
Apr 29, 2015 | 18.84 | 18.97 | 18.63 | 18.70 | 156,230 | -0.33(-1.71%) |
Apr 28, 2015 | 18.03 | 19.09 | 18.03 | 19.02 | 121,150 | +0.16(+0.84%) |
Apr 27, 2015 | 18.72 | 19.16 | 18.55 | 18.87 | 101,028 | +0.11(+0.61%) |
Apr 24, 2015 | 18.95 | 19.06 | 18.71 | 18.75 | 61,344 | -0.17(-0.88%) |
Apr 23, 2015 | 18.94 | 19.06 | 18.81 | 18.92 | 50,223 | -0.07(-0.36%) |
Apr 22, 2015 | 18.94 | 19.10 | 18.62 | 18.99 | 45,187 | +0.05(+0.24%) |
Apr 21, 2015 | 19.02 | 19.15 | 18.91 | 18.94 | 42,048 | -0.04(-0.20%) |
Apr 20, 2015 | 18.81 | 19.17 | 18.70 | 18.98 | 76,105 | +0.27(+1.42%) |
Apr 17, 2015 | 18.97 | 19.02 | 18.68 | 18.71 | 93,105 | -0.40(-2.10%) |
Apr 16, 2015 | 19.02 | 19.16 | 18.89 | 19.12 | 106,702 | +0.02(+0.12%) |
Apr 15, 2015 | 18.97 | 19.21 | 18.84 | 19.09 | 109,908 | +0.23(+1.25%) |
Apr 14, 2015 | 18.96 | 18.96 | 18.62 | 18.86 | 83,759 | -0.11(-0.56%) |
Apr 13, 2015 | 18.83 | 18.98 | 18.71 | 18.96 | 53,211 | +0.17(+0.93%) |
Apr 10, 2015 | 18.80 | 18.81 | 18.50 | 18.79 | 65,656 | +0.11(+0.57%) |
Apr 09, 2015 | 18.77 | 18.81 | 18.46 | 18.68 | 72,281 | -0.11(-0.60%) |
Apr 08, 2015 | 18.73 | 18.87 | 18.71 | 18.80 | 90,849 | +0.02(+0.08%) |
Apr 07, 2015 | 18.87 | 18.89 | 18.67 | 18.78 | 123,340 | -0.12(-0.64%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.66 | 18.90 | 104,044 | -0.18(-0.95%) |
Apr 02, 2015 | 19.02 | 19.09 | 19.09 | 19.09 | 93,973 | +0.07(+0.36%) |