Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.13 | 17.28 | 16.93 | 17.19 | 3,778,931 | +0.29(+1.71%) |
Jun 29, 2015 | 17.23 | 17.26 | 16.85 | 16.90 | 3,457,234 | -0.47(-2.68%) |
Jun 26, 2015 | 17.61 | 17.67 | 17.30 | 17.36 | 9,143,382 | -0.15(-0.87%) |
Jun 25, 2015 | 17.67 | 17.78 | 17.07 | 17.52 | 20,423,088 | +0.85(+5.09%) |
Jun 24, 2015 | 16.94 | 17.01 | 16.66 | 16.67 | 2,391,276 | -0.30(-1.79%) |
Jun 23, 2015 | 16.76 | 16.99 | 16.69 | 16.97 | 3,487,473 | +0.19(+1.14%) |
Jun 22, 2015 | 16.63 | 16.87 | 16.55 | 16.78 | 2,775,379 | +0.30(+1.81%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.35 | 16.48 | 2,707,133 | -0.11(-0.67%) |
Jun 18, 2015 | 16.40 | 16.60 | 16.29 | 16.59 | 1,934,701 | +0.19(+1.18%) |
Jun 17, 2015 | 16.54 | 16.61 | 16.27 | 16.40 | 3,437,382 | -0.10(-0.60%) |
Jun 16, 2015 | 16.41 | 16.53 | 16.30 | 16.50 | 1,747,094 | +0.04(+0.26%) |
Jun 15, 2015 | 16.31 | 16.52 | 16.10 | 16.46 | 2,345,547 | +0.08(+0.46%) |
Jun 12, 2015 | 16.52 | 16.54 | 16.33 | 16.38 | 2,071,011 | -0.25(-1.49%) |
Jun 11, 2015 | 16.74 | 16.78 | 16.58 | 16.63 | 3,151,857 | -0.10(-0.59%) |
Jun 10, 2015 | 16.38 | 16.98 | 16.26 | 16.73 | 4,052,480 | +0.52(+3.21%) |
Jun 09, 2015 | 16.30 | 16.36 | 15.98 | 16.21 | 1,855,340 | -0.09(-0.53%) |
Jun 08, 2015 | 16.57 | 16.64 | 16.28 | 16.30 | 2,397,700 | -0.23(-1.38%) |
Jun 05, 2015 | 16.46 | 16.57 | 16.35 | 16.52 | 1,640,244 | +0.03(+0.16%) |
Jun 04, 2015 | 16.71 | 16.71 | 16.44 | 16.50 | 2,267,851 | -0.22(-1.34%) |
Jun 03, 2015 | 16.47 | 16.73 | 16.47 | 16.72 | 2,434,359 | +0.26(+1.56%) |
Jun 02, 2015 | 16.52 | 16.60 | 16.39 | 16.47 | 2,049,959 | -0.13(-0.78%) |
Jun 01, 2015 | 16.20 | 16.66 | 16.18 | 16.60 | 6,116,159 | +0.40(+2.46%) |
May 29, 2015 | 16.31 | 16.39 | 16.05 | 16.20 | 3,484,822 | -0.05(-0.29%) |
May 28, 2015 | 16.34 | 16.38 | 16.20 | 16.24 | 1,485,305 | -0.15(-0.92%) |
May 27, 2015 | 16.06 | 16.40 | 16.04 | 16.39 | 3,418,866 | +0.34(+2.11%) |
May 26, 2015 | 16.31 | 16.39 | 15.99 | 16.06 | 2,814,294 | -0.32(-1.98%) |
May 22, 2015 | 16.15 | 16.38 | 16.38 | 16.38 | 2,966,865 | +0.20(+1.24%) |
May 21, 2015 | 16.16 | 16.22 | 16.01 | 16.18 | 2,342,664 | +0.05(+0.33%) |
May 20, 2015 | 16.03 | 16.18 | 15.95 | 16.13 | 2,656,690 | +0.09(+0.55%) |
May 19, 2015 | 16.04 | 16.11 | 15.97 | 16.04 | 1,873,908 | -0.02(-0.13%) |
May 18, 2015 | 15.97 | 16.08 | 15.64 | 16.06 | 1,437,963 | +0.06(+0.35%) |
May 15, 2015 | 15.64 | 16.02 | 15.64 | 16.00 | 2,445,478 | +0.05(+0.29%) |
May 14, 2015 | 15.68 | 15.98 | 15.66 | 15.96 | 2,383,207 | +0.35(+2.26%) |
May 13, 2015 | 15.73 | 15.82 | 15.58 | 15.60 | 3,144,710 | -0.05(-0.32%) |
May 12, 2015 | 15.71 | 15.76 | 15.58 | 15.65 | 5,078,623 | -0.08(-0.52%) |
May 11, 2015 | 15.78 | 15.88 | 15.73 | 15.73 | 3,827,305 | -0.06(-0.38%) |
May 08, 2015 | 15.95 | 16.05 | 15.78 | 15.79 | 3,883,768 | +0.01(+0.04%) |
May 07, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 5,252,892 | -0.06(-0.38%) |
May 06, 2015 | 15.83 | 15.90 | 15.56 | 15.85 | 6,162,420 | +0.11(+0.68%) |
May 05, 2015 | 15.40 | 15.84 | 15.39 | 15.74 | 6,613,843 | +0.34(+2.20%) |
May 04, 2015 | 15.46 | 15.46 | 15.31 | 15.40 | 3,154,860 | +0.01(+0.07%) |
May 01, 2015 | 15.02 | 15.40 | 15.02 | 15.39 | 3,649,814 | +0.40(+2.65%) |
Apr 30, 2015 | 15.41 | 15.48 | 14.91 | 14.99 | 8,910,186 | -0.42(-2.73%) |
Apr 29, 2015 | 15.67 | 15.67 | 15.11 | 15.41 | 9,966,033 | +0.07(+0.45%) |
Apr 28, 2015 | 15.29 | 15.46 | 15.12 | 15.35 | 6,954,543 | +0.02(+0.15%) |
Apr 27, 2015 | 15.51 | 15.62 | 15.32 | 15.32 | 6,131,183 | -0.17(-1.10%) |
Apr 24, 2015 | 15.62 | 15.65 | 15.47 | 15.49 | 3,501,982 | -0.05(-0.32%) |
Apr 23, 2015 | 15.67 | 15.70 | 15.47 | 15.54 | 2,492,041 | -0.15(-0.98%) |
Apr 22, 2015 | 15.49 | 15.74 | 15.39 | 15.70 | 3,202,056 | +0.23(+1.49%) |
Apr 21, 2015 | 15.39 | 15.53 | 15.34 | 15.47 | 2,636,246 | +0.13(+0.83%) |
Apr 20, 2015 | 15.26 | 15.37 | 15.21 | 15.34 | 2,014,699 | +0.15(+0.96%) |
Apr 17, 2015 | 15.34 | 15.36 | 15.13 | 15.19 | 2,260,327 | -0.26(-1.68%) |
Apr 16, 2015 | 15.46 | 15.59 | 15.34 | 15.45 | 2,767,542 | -0.02(-0.12%) |
Apr 15, 2015 | 15.42 | 15.56 | 15.36 | 15.47 | 3,267,791 | +0.05(+0.35%) |
Apr 14, 2015 | 15.36 | 15.68 | 15.30 | 15.42 | 2,760,017 | -0.16(-1.03%) |
Apr 13, 2015 | 15.54 | 15.73 | 15.53 | 15.58 | 2,130,488 | +0.00(+0.01%) |
Apr 10, 2015 | 15.62 | 15.73 | 15.50 | 15.58 | 1,827,084 | -0.00(-0.03%) |
Apr 09, 2015 | 15.53 | 15.78 | 15.46 | 15.58 | 3,671,645 | +0.01(+0.06%) |
Apr 08, 2015 | 14.92 | 15.68 | 14.78 | 15.57 | 9,551,663 | +0.67(+4.47%) |
Apr 07, 2015 | 14.56 | 15.03 | 14.56 | 14.91 | 7,820,000 | +0.33(+2.27%) |
Apr 06, 2015 | 14.44 | 14.66 | 14.43 | 14.58 | 6,053,923 | +0.08(+0.56%) |
Apr 02, 2015 | 14.45 | 14.50 | 14.50 | 14.50 | 1,976,313 | +0.07(+0.51%) |