Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.20 | 16.27 | 16.20 | 16.27 | 1,774 | +0.28(+1.75%) |
Jun 29, 2015 | 16.38 | 16.38 | 15.99 | 15.99 | 3,164 | -0.76(-4.54%) |
Jun 26, 2015 | 16.78 | 16.82 | 16.75 | 16.75 | 370 | -0.00(-0.00%) |
Jun 25, 2015 | 16.91 | 16.91 | 16.75 | 16.75 | 1,087 | +0.15(+0.90%) |
Jun 24, 2015 | 16.66 | 16.95 | 16.60 | 16.60 | 1,796 | -0.14(-0.84%) |
Jun 23, 2015 | 16.67 | 16.81 | 16.67 | 16.74 | 18,919 | -0.01(-0.06%) |
Jun 22, 2015 | 16.96 | 16.96 | 16.75 | 16.75 | 452 | +0.44(+2.70%) |
Jun 19, 2015 | 16.39 | 16.39 | 16.31 | 16.31 | 2,289 | -0.33(-1.98%) |
Jun 18, 2015 | 16.58 | 16.64 | 16.58 | 16.64 | 842 | +0.51(+3.16%) |
Jun 17, 2015 | 16.04 | 16.13 | 16.04 | 16.13 | 1,989 | -0.08(-0.49%) |
Jun 16, 2015 | 15.96 | 16.21 | 15.96 | 16.21 | 4,680 | +0.14(+0.87%) |
Jun 15, 2015 | 16.11 | 16.11 | 16.07 | 16.07 | 512 | -0.59(-3.54%) |
Jun 12, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 2,259 | +0.19(+1.15%) |
Jun 11, 2015 | 16.42 | 16.47 | 16.42 | 16.47 | 625 | -0.36(-2.13%) |
Jun 10, 2015 | 17.09 | 17.09 | 16.82 | 16.83 | 19,833 | +1.13(+7.18%) |
Jun 09, 2015 | 15.85 | 15.85 | 15.70 | 15.70 | 5,550 | -0.22(-1.38%) |
Jun 08, 2015 | 15.70 | 15.92 | 15.70 | 15.92 | 1,000 | -0.01(-0.06%) |
Jun 05, 2015 | 15.89 | 15.93 | 15.89 | 15.93 | 420 | -0.32(-1.97%) |
Jun 04, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 292 | -0.18(-1.10%) |
Jun 03, 2015 | 16.43 | 16.43 | 16.43 | 16.43 | 3,550 | +0.74(+4.72%) |
Jun 02, 2015 | 15.70 | 15.95 | 15.69 | 15.69 | 4,150 | +0.19(+1.23%) |
Jun 01, 2015 | 15.90 | 15.50 | 15.50 | 5,760 | -0.47(-2.97%) | |
May 29, 2015 | 16.07 | 16.20 | 15.93 | 15.97 | 18,750 | -0.23(-1.42%) |
May 28, 2015 | 16.20 | 16.20 | 16.20 | 16.20 | 300 | -0.17(-1.04%) |
May 27, 2015 | 16.06 | 16.41 | 16.06 | 16.38 | 2,467 | +0.04(+0.21%) |
May 26, 2015 | 16.37 | 16.50 | 16.28 | 16.34 | 17,016 | -0.03(-0.18%) |
May 22, 2015 | 16.37 | 16.37 | 16.37 | 0 | -0.44(-2.62%) | |
May 21, 2015 | 16.73 | 16.81 | 16.73 | 16.81 | 3,910 | +0.08(+0.48%) |
May 20, 2015 | 16.41 | 16.73 | 16.31 | 16.73 | 4,564 | +0.38(+2.32%) |
May 19, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.04(-0.24%) |
May 18, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 313 | -0.08(-0.49%) |
May 15, 2015 | 16.45 | 16.79 | 16.45 | 16.47 | 8,500 | +0.17(+1.04%) |
May 14, 2015 | 16.46 | 16.55 | 16.30 | 16.30 | 1,787 | -0.10(-0.61%) |
May 12, 2015 | 16.40 | 16.40 | 16.40 | 36 | +0.04(+0.24%) | |
May 11, 2015 | 16.30 | 16.36 | 16.30 | 16.36 | 11,740 | +0.17(+1.05%) |
May 08, 2015 | 16.08 | 16.19 | 16.08 | 16.19 | 605 | +0.21(+1.31%) |
May 07, 2015 | 15.61 | 16.02 | 15.61 | 15.98 | 1,330 | +0.08(+0.50%) |
May 06, 2015 | 15.90 | 15.90 | 15.90 | 15.90 | 7,195 | -0.25(-1.55%) |
May 05, 2015 | 16.30 | 16.30 | 15.80 | 16.15 | 17,111 | -0.20(-1.22%) |
May 04, 2015 | 16.35 | 16.36 | 16.35 | 16.35 | 3,657 | -0.03(-0.18%) |
May 01, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 8,850 | -0.12(-0.73%) |
Apr 30, 2015 | 16.35 | 16.50 | 16.34 | 16.50 | 2,086 | -0.30(-1.79%) |
Apr 29, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 250 | +0.38(+2.31%) |
Apr 28, 2015 | 16.73 | 16.73 | 16.32 | 16.42 | 11,786 | -0.41(-2.44%) |
Apr 27, 2015 | 16.70 | 16.99 | 16.70 | 16.83 | 8,278 | +0.74(+4.60%) |
Apr 24, 2015 | 16.15 | 16.50 | 16.09 | 16.09 | 9,654 | +0.24(+1.51%) |
Apr 23, 2015 | 15.84 | 15.93 | 15.84 | 15.85 | 11,904 | +0.18(+1.13%) |
Apr 22, 2015 | 15.72 | 15.72 | 15.66 | 15.67 | 2,115 | -0.07(-0.43%) |
Apr 21, 2015 | 15.82 | 15.82 | 15.74 | 15.74 | 11,265 | +0.11(+0.70%) |
Apr 20, 2015 | 15.91 | 15.98 | 15.63 | 15.63 | 1,535 | -0.25(-1.57%) |
Apr 17, 2015 | 15.88 | 15.88 | 15.88 | 15.88 | 3,853 | -0.01(-0.06%) |
Apr 16, 2015 | 15.89 | 16.04 | 15.85 | 15.89 | 2,196 | -0.12(-0.72%) |
Apr 15, 2015 | 16.04 | 16.04 | 16.01 | 16.01 | 963 | +0.01(+0.04%) |
Apr 14, 2015 | 16.10 | 16.15 | 16.00 | 16.00 | 8,806 | -0.22(-1.36%) |
Apr 10, 2015 | 16.22 | 16.22 | 16.22 | 40 | +0.07(+0.43%) | |
Apr 09, 2015 | 16.35 | 16.35 | 16.15 | 16.15 | 408 | -0.25(-1.52%) |
Apr 08, 2015 | 16.33 | 16.46 | 16.31 | 16.40 | 1,948 | -0.02(-0.12%) |
Apr 06, 2015 | 16.42 | 16.42 | 16.42 | 0 | +0.42(+2.63%) | |
Apr 02, 2015 | 16.00 | 16.00 | 16.00 | 0 | -0.16(-0.99%) |