Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.73 | 17.89 | 17.68 | 17.75 | 149,436 | -0.13(-0.75%) |
Jun 29, 2015 | 17.74 | 17.91 | 17.64 | 17.88 | 64,393 | +0.34(+1.96%) |
Jun 26, 2015 | 17.63 | 17.66 | 17.52 | 17.54 | 34,926 | -0.14(-0.77%) |
Jun 25, 2015 | 17.76 | 17.76 | 17.68 | 17.68 | 30,674 | -0.06(-0.33%) |
Jun 24, 2015 | 17.71 | 17.78 | 17.68 | 17.74 | 77,041 | +0.08(+0.45%) |
Jun 23, 2015 | 17.64 | 17.77 | 17.63 | 17.66 | 157,614 | -0.08(-0.44%) |
Jun 22, 2015 | 17.87 | 17.87 | 17.74 | 17.74 | 24,424 | -0.24(-1.34%) |
Jun 19, 2015 | 17.92 | 18.00 | 17.92 | 17.98 | 23,814 | +0.13(+0.75%) |
Jun 18, 2015 | 17.85 | 17.85 | 17.78 | 17.84 | 312,832 | -0.07(-0.41%) |
Jun 17, 2015 | 17.93 | 17.96 | 17.81 | 17.92 | 156,358 | -0.09(-0.51%) |
Jun 16, 2015 | 17.95 | 18.01 | 17.86 | 18.01 | 22,772 | +0.10(+0.54%) |
Jun 15, 2015 | 17.99 | 18.05 | 17.84 | 17.91 | 80,281 | +0.02(+0.13%) |
Jun 12, 2015 | 17.88 | 18.00 | 17.86 | 17.89 | 325,788 | -0.00(-0.03%) |
Jun 11, 2015 | 17.74 | 17.93 | 17.74 | 17.89 | 341,942 | +0.26(+1.47%) |
Jun 10, 2015 | 17.66 | 17.71 | 17.61 | 17.63 | 95,277 | -0.12(-0.65%) |
Jun 09, 2015 | 17.82 | 17.85 | 17.74 | 17.75 | 179,170 | -0.12(-0.65%) |
Jun 08, 2015 | 17.94 | 17.94 | 17.86 | 17.86 | 52,040 | -0.02(-0.11%) |
Jun 05, 2015 | 17.94 | 17.99 | 17.85 | 17.88 | 226,151 | -0.13(-0.72%) |
Jun 04, 2015 | 17.93 | 18.07 | 17.93 | 18.01 | 98,038 | +0.13(+0.70%) |
Jun 03, 2015 | 17.98 | 17.98 | 17.81 | 17.89 | 127,662 | -0.17(-0.95%) |
Jun 02, 2015 | 18.12 | 18.19 | 17.99 | 18.06 | 125,250 | -0.14(-0.79%) |
Jun 01, 2015 | 18.39 | 18.43 | 18.19 | 18.20 | 39,776 | -0.19(-1.05%) |
May 29, 2015 | 18.47 | 18.49 | 18.37 | 18.40 | 52,359 | -0.05(-0.26%) |
May 28, 2015 | 18.45 | 18.46 | 18.39 | 18.44 | 85,655 | -0.01(-0.08%) |
May 27, 2015 | 18.45 | 18.51 | 18.37 | 18.46 | 149,921 | +0.03(+0.18%) |
May 26, 2015 | 18.26 | 18.47 | 18.26 | 18.43 | 87,743 | +0.21(+1.17%) |
May 22, 2015 | 18.27 | 18.21 | 18.21 | 18.21 | 81,636 | -0.02(-0.10%) |
May 21, 2015 | 18.19 | 18.26 | 18.14 | 18.23 | 74,804 | +0.14(+0.78%) |
May 20, 2015 | 18.18 | 18.19 | 18.00 | 18.09 | 79,481 | -0.06(-0.32%) |
May 19, 2015 | 18.12 | 18.23 | 18.05 | 18.15 | 55,047 | -0.11(-0.61%) |
May 18, 2015 | 18.38 | 18.38 | 18.14 | 18.26 | 74,401 | -0.18(-0.98%) |
May 15, 2015 | 18.30 | 18.46 | 18.30 | 18.44 | 106,952 | +0.28(+1.53%) |
May 14, 2015 | 18.16 | 18.25 | 18.11 | 18.16 | 396,859 | +0.02(+0.13%) |
May 13, 2015 | 18.28 | 18.33 | 18.10 | 18.14 | 86,660 | -0.04(-0.20%) |
May 12, 2015 | 18.14 | 18.28 | 18.06 | 18.18 | 1,115,332 | -0.05(-0.28%) |
May 11, 2015 | 18.44 | 18.48 | 18.19 | 18.23 | 213,900 | -0.21(-1.15%) |
May 08, 2015 | 18.59 | 18.64 | 18.42 | 18.44 | 1,771,891 | +0.01(+0.05%) |
May 07, 2015 | 18.39 | 18.50 | 18.32 | 18.43 | 677,719 | +0.13(+0.73%) |
May 06, 2015 | 18.49 | 18.49 | 18.20 | 18.30 | 1,287,434 | -0.30(-1.61%) |
May 05, 2015 | 18.62 | 18.62 | 18.44 | 18.60 | 276,903 | -0.02(-0.10%) |
May 04, 2015 | 18.78 | 18.79 | 18.57 | 18.62 | 113,777 | -0.09(-0.49%) |
May 01, 2015 | 18.80 | 18.83 | 18.67 | 18.71 | 69,152 | -0.17(-0.89%) |
Apr 30, 2015 | 18.84 | 18.95 | 18.74 | 18.88 | 114,813 | -0.02(-0.12%) |
Apr 29, 2015 | 19.05 | 19.05 | 18.86 | 18.90 | 117,929 | -0.29(-1.53%) |
Apr 28, 2015 | 19.29 | 19.32 | 19.15 | 19.19 | 222,976 | -0.10(-0.52%) |
Apr 27, 2015 | 19.35 | 19.39 | 19.25 | 19.29 | 203,587 | +0.04(+0.19%) |
Apr 24, 2015 | 19.34 | 19.38 | 19.23 | 19.26 | 86,238 | +0.02(+0.10%) |
Apr 23, 2015 | 19.20 | 19.31 | 19.19 | 19.24 | 57,922 | +0.09(+0.46%) |
Apr 22, 2015 | 19.38 | 19.38 | 19.14 | 19.15 | 75,103 | -0.19(-0.98%) |
Apr 21, 2015 | 19.46 | 19.48 | 19.33 | 19.34 | 196,253 | -0.12(-0.64%) |
Apr 20, 2015 | 19.56 | 19.56 | 19.36 | 19.46 | 373,222 | -0.09(-0.45%) |
Apr 17, 2015 | 19.46 | 19.63 | 19.38 | 19.55 | 254,880 | +0.11(+0.57%) |
Apr 16, 2015 | 19.61 | 19.71 | 19.37 | 19.44 | 256,164 | -0.09(-0.45%) |
Apr 15, 2015 | 19.63 | 19.65 | 19.53 | 19.53 | 59,485 | -0.05(-0.26%) |
Apr 14, 2015 | 19.70 | 19.77 | 19.56 | 19.58 | 112,161 | +0.11(+0.57%) |
Apr 13, 2015 | 19.53 | 19.58 | 19.47 | 19.47 | 67,906 | +0.09(+0.47%) |
Apr 10, 2015 | 19.63 | 19.69 | 19.38 | 19.38 | 1,096,623 | -0.11(-0.59%) |
Apr 09, 2015 | 19.64 | 19.64 | 19.45 | 19.49 | 178,136 | -0.14(-0.70%) |
Apr 08, 2015 | 19.67 | 19.67 | 19.53 | 19.63 | 69,790 | -0.01(-0.05%) |
Apr 07, 2015 | 19.49 | 19.64 | 19.48 | 19.64 | 146,636 | +0.19(+0.97%) |
Apr 06, 2015 | 19.61 | 19.65 | 19.45 | 19.45 | 106,915 | -0.07(-0.35%) |
Apr 02, 2015 | 19.64 | 19.52 | 19.52 | 19.52 | 89,533 | -0.08(-0.42%) |