Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.79 | 16.79 | 16.50 | 16.59 | 41,030 | -0.29(-1.72%) |
Jun 29, 2015 | 16.50 | 16.95 | 16.46 | 16.88 | 115,703 | +0.23(+1.38%) |
Jun 26, 2015 | 16.66 | 16.72 | 16.55 | 16.65 | 37,072 | -0.11(-0.66%) |
Jun 25, 2015 | 16.76 | 16.77 | 16.68 | 16.76 | 19,228 | +0.03(+0.18%) |
Jun 24, 2015 | 16.72 | 16.80 | 16.67 | 16.73 | 18,409 | +0.09(+0.54%) |
Jun 23, 2015 | 16.63 | 16.76 | 16.56 | 16.64 | 58,340 | -0.52(-3.03%) |
Jun 22, 2015 | 17.25 | 17.38 | 17.15 | 17.16 | 34,656 | -0.04(-0.23%) |
Jun 19, 2015 | 17.12 | 17.27 | 17.12 | 17.20 | 21,335 | -0.08(-0.46%) |
Jun 18, 2015 | 17.41 | 17.46 | 17.20 | 17.28 | 86,006 | +0.07(+0.41%) |
Jun 17, 2015 | 16.98 | 17.23 | 16.80 | 17.21 | 41,787 | +0.33(+1.95%) |
Jun 16, 2015 | 16.89 | 16.91 | 16.83 | 16.88 | 14,842 | -0.13(-0.76%) |
Jun 15, 2015 | 16.79 | 17.03 | 16.79 | 17.01 | 15,310 | +0.07(+0.41%) |
Jun 12, 2015 | 16.83 | 16.99 | 16.81 | 16.94 | 8,755 | -0.05(-0.29%) |
Jun 11, 2015 | 16.83 | 16.99 | 16.80 | 16.99 | 15,966 | -0.16(-0.93%) |
Jun 10, 2015 | 17.14 | 17.16 | 17.02 | 17.15 | 24,903 | +0.15(+0.89%) |
Jun 09, 2015 | 16.94 | 17.02 | 16.84 | 17.00 | 29,359 | -0.04(-0.24%) |
Jun 08, 2015 | 16.77 | 17.04 | 16.74 | 17.04 | 43,032 | +0.53(+3.21%) |
Jun 05, 2015 | 16.37 | 16.58 | 16.34 | 16.51 | 66,394 | -0.38(-2.27%) |
Jun 04, 2015 | 16.96 | 17.12 | 16.86 | 16.89 | 51,862 | -0.11(-0.63%) |
Jun 03, 2015 | 16.70 | 17.04 | 16.70 | 17.00 | 194,862 | +0.38(+2.29%) |
Jun 02, 2015 | 16.52 | 16.74 | 16.49 | 16.62 | 128,031 | +0.65(+4.06%) |
Jun 01, 2015 | 16.07 | 16.12 | 15.87 | 15.97 | 102,157 | -0.18(-1.11%) |
May 29, 2015 | 16.13 | 16.20 | 16.08 | 16.15 | 24,471 | +0.11(+0.69%) |
May 28, 2015 | 15.92 | 16.07 | 15.82 | 16.04 | 56,577 | +0.12(+0.75%) |
May 27, 2015 | 15.74 | 15.93 | 15.70 | 15.92 | 73,724 | +0.10(+0.63%) |
May 26, 2015 | 15.93 | 15.96 | 15.80 | 15.82 | 68,179 | -0.39(-2.40%) |
May 22, 2015 | 16.33 | 16.21 | 16.21 | 16.21 | 65,400 | -0.33(-2.00%) |
May 21, 2015 | 16.52 | 16.61 | 16.51 | 16.54 | 45,099 | +0.03(+0.18%) |
May 20, 2015 | 16.51 | 16.61 | 16.43 | 16.51 | 101,803 | -0.13(-0.78%) |
May 19, 2015 | 16.58 | 16.69 | 16.56 | 16.64 | 145,670 | -0.51(-2.97%) |
May 18, 2015 | 17.37 | 17.37 | 17.08 | 17.15 | 58,395 | -0.39(-2.22%) |
May 15, 2015 | 17.27 | 17.62 | 17.22 | 17.54 | 40,239 | +0.09(+0.52%) |
May 14, 2015 | 17.44 | 17.45 | 17.27 | 17.45 | 68,802 | +0.20(+1.16%) |
May 13, 2015 | 17.21 | 17.37 | 17.17 | 17.25 | 62,156 | +0.39(+2.31%) |
May 12, 2015 | 16.91 | 17.00 | 16.86 | 16.86 | 23,295 | +0.18(+1.08%) |
May 11, 2015 | 16.63 | 16.74 | 16.61 | 16.68 | 47,704 | -0.16(-0.97%) |
May 08, 2015 | 16.96 | 16.98 | 16.77 | 16.84 | 67,065 | -0.22(-1.27%) |
May 07, 2015 | 17.11 | 17.11 | 16.93 | 17.06 | 58,933 | -0.21(-1.22%) |
May 06, 2015 | 17.12 | 17.35 | 17.08 | 17.27 | 146,070 | +0.47(+2.80%) |
May 05, 2015 | 16.66 | 16.85 | 16.58 | 16.80 | 37,124 | +0.13(+0.78%) |
May 04, 2015 | 16.76 | 16.76 | 16.61 | 16.67 | 71,958 | -0.17(-1.01%) |
May 01, 2015 | 17.03 | 17.07 | 16.76 | 16.84 | 75,094 | -0.07(-0.41%) |
Apr 30, 2015 | 16.64 | 17.00 | 16.60 | 16.91 | 110,829 | +0.36(+2.17%) |
Apr 29, 2015 | 16.40 | 16.80 | 16.40 | 16.55 | 166,356 | +0.39(+2.41%) |
Apr 28, 2015 | 16.04 | 16.21 | 16.01 | 16.16 | 74,539 | +0.27(+1.69%) |
Apr 27, 2015 | 15.85 | 16.03 | 15.78 | 15.89 | 115,897 | +0.04(+0.26%) |
Apr 24, 2015 | 15.80 | 15.88 | 15.66 | 15.85 | 36,787 | +0.09(+0.57%) |
Apr 23, 2015 | 15.53 | 15.80 | 15.50 | 15.76 | 37,463 | +0.32(+2.07%) |
Apr 22, 2015 | 15.45 | 15.50 | 15.43 | 15.44 | 16,456 | -0.04(-0.26%) |
Apr 21, 2015 | 15.34 | 15.60 | 15.32 | 15.48 | 59,549 | -0.02(-0.13%) |
Apr 20, 2015 | 15.52 | 15.60 | 15.43 | 15.50 | 38,391 | -0.20(-1.27%) |
Apr 17, 2015 | 15.58 | 15.75 | 15.52 | 15.70 | 73,464 | +0.11(+0.71%) |
Apr 16, 2015 | 15.51 | 15.71 | 15.38 | 15.59 | 68,837 | +0.23(+1.50%) |
Apr 15, 2015 | 15.28 | 15.39 | 15.07 | 15.36 | 79,818 | +0.11(+0.72%) |
Apr 14, 2015 | 15.26 | 15.38 | 15.23 | 15.25 | 66,356 | +0.22(+1.44%) |
Apr 13, 2015 | 15.03 | 15.10 | 14.96 | 15.03 | 63,289 | -0.09(-0.57%) |
Apr 10, 2015 | 15.14 | 15.20 | 15.06 | 15.12 | 51,507 | -0.13(-0.86%) |
Apr 09, 2015 | 15.50 | 15.51 | 15.22 | 15.25 | 40,966 | -0.39(-2.49%) |
Apr 08, 2015 | 15.82 | 15.85 | 15.58 | 15.64 | 34,330 | -0.09(-0.57%) |
Apr 07, 2015 | 15.86 | 15.90 | 15.70 | 15.73 | 39,777 | -0.36(-2.23%) |
Apr 06, 2015 | 16.35 | 16.35 | 16.00 | 16.09 | 60,932 | +0.19(+1.19%) |
Apr 02, 2015 | 15.89 | 15.90 | 15.90 | 15.90 | 32,400 | +0.33(+2.12%) |