Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.66 | 16.84 | 16.53 | 16.54 | 288,760 | -0.01(-0.09%) |
Jun 29, 2015 | 16.92 | 17.05 | 16.56 | 16.56 | 415,500 | -0.45(-2.63%) |
Jun 26, 2015 | 17.12 | 17.16 | 16.99 | 17.01 | 221,395 | -0.07(-0.43%) |
Jun 25, 2015 | 17.04 | 17.25 | 16.94 | 17.08 | 440,052 | +0.10(+0.61%) |
Jun 24, 2015 | 16.99 | 17.06 | 16.90 | 16.98 | 225,358 | -0.07(-0.39%) |
Jun 23, 2015 | 17.02 | 17.07 | 16.97 | 17.04 | 385,162 | +0.07(+0.39%) |
Jun 22, 2015 | 16.84 | 17.06 | 16.79 | 16.98 | 331,780 | +0.10(+0.61%) |
Jun 19, 2015 | 16.88 | 17.05 | 16.80 | 16.87 | 1,631,001 | -0.06(-0.35%) |
Jun 18, 2015 | 16.93 | 17.10 | 16.92 | 16.93 | 575,062 | -0.01(-0.09%) |
Jun 17, 2015 | 16.95 | 17.04 | 16.85 | 16.95 | 519,159 | -0.01(-0.09%) |
Jun 16, 2015 | 16.97 | 17.06 | 16.90 | 16.96 | 768,742 | -0.04(-0.22%) |
Jun 15, 2015 | 17.04 | 17.07 | 16.92 | 17.00 | 950,973 | +0.00(+0.00%) |
Jun 12, 2015 | 17.11 | 17.11 | 16.85 | 17.00 | 846,570 | +0.09(+0.52%) |
Jun 11, 2015 | 16.80 | 16.92 | 16.74 | 16.91 | 929,737 | +0.18(+1.05%) |
Jun 10, 2015 | 16.87 | 16.89 | 16.73 | 16.73 | 1,185,416 | -0.01(-0.04%) |
Jun 09, 2015 | 16.52 | 16.75 | 16.39 | 16.74 | 1,106,799 | +0.36(+2.20%) |
Jun 08, 2015 | 16.15 | 16.45 | 16.15 | 16.38 | 706,054 | +0.23(+1.41%) |
Jun 05, 2015 | 16.13 | 16.23 | 16.11 | 16.15 | 628,869 | -0.01(-0.05%) |
Jun 04, 2015 | 16.32 | 16.32 | 15.91 | 16.16 | 1,530,909 | -0.14(-0.86%) |
Jun 03, 2015 | 16.51 | 16.56 | 16.15 | 16.30 | 6,463,032 | -0.60(-3.56%) |
Jun 02, 2015 | 17.25 | 17.30 | 16.77 | 16.90 | 1,454,896 | -0.55(-3.17%) |
Jun 01, 2015 | 17.84 | 17.94 | 17.36 | 17.46 | 781,786 | -0.30(-1.70%) |
May 29, 2015 | 17.86 | 17.87 | 17.72 | 17.76 | 193,003 | -0.07(-0.40%) |
May 28, 2015 | 17.84 | 17.87 | 17.75 | 17.83 | 183,143 | -0.01(-0.04%) |
May 27, 2015 | 17.76 | 17.87 | 17.72 | 17.84 | 231,151 | +0.10(+0.57%) |
May 26, 2015 | 17.76 | 17.88 | 17.64 | 17.74 | 272,031 | +0.00(+0.00%) |
May 22, 2015 | 17.68 | 17.74 | 17.74 | 17.74 | 128,572 | +0.04(+0.20%) |
May 21, 2015 | 17.70 | 17.79 | 17.69 | 17.70 | 144,097 | +0.00(+0.00%) |
May 20, 2015 | 17.70 | 17.83 | 17.69 | 17.70 | 159,212 | -0.03(-0.16%) |
May 19, 2015 | 17.69 | 17.78 | 17.54 | 17.73 | 174,005 | +0.11(+0.61%) |
May 18, 2015 | 17.61 | 17.79 | 17.52 | 17.62 | 206,981 | +0.01(+0.04%) |
May 15, 2015 | 17.61 | 17.69 | 17.46 | 17.61 | 502,433 | -0.04(-0.24%) |
May 14, 2015 | 17.71 | 17.80 | 17.56 | 17.66 | 164,591 | +0.01(+0.04%) |
May 13, 2015 | 17.45 | 17.70 | 17.43 | 17.65 | 224,516 | +0.16(+0.90%) |
May 12, 2015 | 17.53 | 17.65 | 17.38 | 17.49 | 149,874 | -0.04(-0.20%) |
May 11, 2015 | 17.39 | 17.66 | 17.39 | 17.53 | 187,127 | +0.06(+0.37%) |
May 08, 2015 | 17.36 | 17.49 | 17.27 | 17.46 | 202,947 | +0.11(+0.62%) |
May 07, 2015 | 17.59 | 17.59 | 17.25 | 17.36 | 195,790 | -0.16(-0.90%) |
May 06, 2015 | 17.68 | 17.68 | 17.26 | 17.51 | 194,066 | -0.04(-0.25%) |
May 05, 2015 | 17.61 | 17.70 | 17.54 | 17.56 | 218,037 | -0.11(-0.61%) |
May 04, 2015 | 17.61 | 17.89 | 17.51 | 17.66 | 269,945 | -0.11(-0.65%) |
May 01, 2015 | 17.64 | 17.79 | 17.48 | 17.78 | 259,072 | +0.18(+1.02%) |
Apr 30, 2015 | 17.63 | 17.71 | 17.40 | 17.60 | 206,560 | -0.16(-0.89%) |
Apr 29, 2015 | 17.52 | 17.79 | 17.40 | 17.76 | 320,375 | +0.24(+1.40%) |
Apr 28, 2015 | 17.45 | 17.55 | 17.32 | 17.51 | 231,284 | +0.09(+0.54%) |
Apr 27, 2015 | 17.54 | 17.68 | 17.40 | 17.42 | 421,249 | -0.21(-1.18%) |
Apr 24, 2015 | 17.50 | 17.69 | 17.36 | 17.63 | 179,554 | +0.16(+0.90%) |
Apr 23, 2015 | 17.17 | 17.48 | 17.02 | 17.47 | 226,777 | +0.35(+2.06%) |
Apr 22, 2015 | 16.93 | 17.16 | 16.89 | 17.12 | 279,925 | +0.16(+0.93%) |
Apr 21, 2015 | 16.99 | 17.08 | 16.82 | 16.96 | 222,170 | +0.06(+0.38%) |
Apr 20, 2015 | 16.84 | 16.99 | 16.77 | 16.90 | 303,286 | +0.14(+0.86%) |
Apr 17, 2015 | 16.69 | 16.87 | 16.69 | 16.75 | 295,931 | -0.08(-0.47%) |
Apr 16, 2015 | 16.84 | 17.03 | 16.60 | 16.83 | 278,138 | +0.03(+0.17%) |
Apr 15, 2015 | 16.62 | 16.98 | 16.62 | 16.80 | 268,976 | +0.18(+1.08%) |
Apr 14, 2015 | 16.77 | 16.92 | 16.55 | 16.62 | 354,813 | -0.14(-0.82%) |
Apr 13, 2015 | 16.87 | 17.00 | 16.71 | 16.76 | 197,826 | -0.19(-1.14%) |
Apr 10, 2015 | 16.91 | 17.10 | 16.87 | 16.95 | 245,957 | +0.04(+0.25%) |
Apr 09, 2015 | 17.09 | 17.16 | 16.87 | 16.91 | 356,669 | -0.13(-0.76%) |
Apr 08, 2015 | 17.13 | 17.14 | 16.84 | 17.04 | 304,164 | -0.09(-0.50%) |
Apr 07, 2015 | 17.28 | 17.32 | 17.10 | 17.13 | 265,370 | -0.15(-0.87%) |
Apr 06, 2015 | 17.34 | 17.48 | 17.26 | 17.28 | 257,212 | -0.06(-0.37%) |
Apr 02, 2015 | 17.29 | 17.34 | 17.34 | 17.34 | 470,598 | -0.01(-0.04%) |