Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.73 | 16.73 | 16.42 | 16.69 | 43,181 | +0.29(+1.77%) |
Jun 29, 2015 | 16.69 | 16.81 | 16.40 | 16.40 | 14,877 | -0.47(-2.79%) |
Jun 26, 2015 | 16.90 | 16.95 | 16.76 | 16.87 | 8,103 | +0.11(+0.66%) |
Jun 25, 2015 | 16.72 | 16.79 | 16.66 | 16.76 | 10,631 | +0.27(+1.64%) |
Jun 24, 2015 | 16.70 | 16.70 | 16.47 | 16.49 | 8,101 | -0.28(-1.67%) |
Jun 23, 2015 | 16.66 | 16.77 | 16.66 | 16.77 | 24,238 | +0.03(+0.18%) |
Jun 22, 2015 | 16.68 | 16.82 | 16.68 | 16.74 | 8,438 | +0.46(+2.80%) |
Jun 19, 2015 | 16.29 | 16.30 | 16.25 | 16.28 | 8,013 | -0.24(-1.45%) |
Jun 18, 2015 | 16.25 | 16.70 | 16.25 | 16.52 | 28,858 | +0.45(+2.82%) |
Jun 17, 2015 | 16.06 | 16.14 | 15.80 | 16.07 | 29,808 | -0.19(-1.17%) |
Jun 16, 2015 | 16.20 | 16.33 | 16.15 | 16.26 | 8,351 | +0.29(+1.82%) |
Jun 15, 2015 | 15.86 | 15.97 | 15.83 | 15.97 | 22,429 | -0.58(-3.50%) |
Jun 12, 2015 | 16.33 | 16.55 | 16.29 | 16.55 | 6,574 | +0.22(+1.34%) |
Jun 11, 2015 | 16.35 | 16.37 | 16.26 | 16.33 | 5,902 | -0.40(-2.38%) |
Jun 10, 2015 | 16.55 | 16.76 | 16.48 | 16.73 | 12,896 | +0.65(+4.04%) |
Jun 09, 2015 | 16.02 | 16.09 | 15.96 | 16.08 | 4,946 | +0.02(+0.12%) |
Jun 08, 2015 | 16.27 | 16.29 | 16.04 | 16.06 | 9,098 | -0.23(-1.41%) |
Jun 05, 2015 | 16.33 | 16.33 | 16.03 | 16.29 | 37,558 | -0.09(-0.55%) |
Jun 04, 2015 | 16.47 | 16.67 | 16.38 | 16.38 | 13,349 | -0.27(-1.62%) |
Jun 03, 2015 | 16.76 | 16.87 | 16.65 | 16.65 | 96,877 | +0.29(+1.77%) |
Jun 02, 2015 | 16.37 | 16.46 | 16.32 | 16.36 | 34,757 | +0.26(+1.60%) |
Jun 01, 2015 | 16.20 | 16.23 | 16.00 | 16.10 | 76,850 | -0.90(-5.28%) |
May 29, 2015 | 17.04 | 17.10 | 16.85 | 17.00 | 18,261 | -0.04(-0.23%) |
May 28, 2015 | 16.86 | 17.04 | 16.84 | 17.04 | 941,225 | +0.20(+1.19%) |
May 27, 2015 | 16.78 | 16.91 | 16.74 | 16.84 | 117,016 | +0.15(+0.90%) |
May 26, 2015 | 16.88 | 16.91 | 16.60 | 16.69 | 25,756 | -0.21(-1.24%) |
May 22, 2015 | 16.90 | 16.90 | 16.90 | 0 | -0.24(-1.40%) | |
May 21, 2015 | 17.03 | 17.14 | 17.02 | 17.14 | 18,649 | +0.38(+2.27%) |
May 20, 2015 | 16.59 | 16.76 | 16.58 | 16.76 | 21,068 | +0.18(+1.09%) |
May 19, 2015 | 16.65 | 16.69 | 16.58 | 16.58 | 30,860 | -0.30(-1.78%) |
May 18, 2015 | 16.83 | 16.88 | 16.77 | 16.88 | 13,954 | +0.17(+1.02%) |
May 15, 2015 | 16.69 | 16.78 | 16.58 | 16.71 | 13,825 | -0.07(-0.42%) |
May 14, 2015 | 16.61 | 16.78 | 16.58 | 16.78 | 4,837 | +0.24(+1.45%) |
May 13, 2015 | 16.52 | 16.61 | 16.52 | 16.54 | 26,384 | -0.01(-0.06%) |
May 12, 2015 | 16.41 | 16.55 | 16.41 | 16.55 | 10,368 | +0.13(+0.79%) |
May 11, 2015 | 16.42 | 16.45 | 16.36 | 16.42 | 39,721 | -0.13(-0.79%) |
May 08, 2015 | 16.48 | 16.56 | 16.40 | 16.55 | 10,015 | +0.11(+0.67%) |
May 07, 2015 | 16.33 | 16.44 | 16.32 | 16.44 | 11,539 | +0.12(+0.74%) |
May 06, 2015 | 16.38 | 16.48 | 16.28 | 16.32 | 27,779 | +0.61(+3.88%) |
May 05, 2015 | 15.67 | 15.80 | 15.59 | 15.71 | 15,263 | +0.03(+0.19%) |
May 04, 2015 | 15.66 | 15.70 | 15.60 | 15.68 | 16,840 | +0.31(+2.02%) |
May 01, 2015 | 15.19 | 15.37 | 15.15 | 15.37 | 21,816 | +0.38(+2.54%) |
Apr 30, 2015 | 14.94 | 15.02 | 14.91 | 14.99 | 15,463 | +0.02(+0.13%) |
Apr 29, 2015 | 14.88 | 15.07 | 14.87 | 14.97 | 8,785 | -0.18(-1.19%) |
Apr 28, 2015 | 15.03 | 15.15 | 14.89 | 15.15 | 32,173 | -0.04(-0.24%) |
Apr 27, 2015 | 15.09 | 15.24 | 15.09 | 15.19 | 20,748 | +0.17(+1.14%) |
Apr 24, 2015 | 14.89 | 15.10 | 14.89 | 15.02 | 9,940 | +0.32(+2.15%) |
Apr 23, 2015 | 14.54 | 14.79 | 14.52 | 14.70 | 22,305 | -0.32(-2.13%) |
Apr 22, 2015 | 14.99 | 15.02 | 14.93 | 15.02 | 9,509 | -0.14(-0.90%) |
Apr 21, 2015 | 15.14 | 15.19 | 15.14 | 15.16 | 8,585 | +0.25(+1.65%) |
Apr 20, 2015 | 14.86 | 14.91 | 14.84 | 14.91 | 4,797 | +0.31(+2.12%) |
Apr 17, 2015 | 14.64 | 14.65 | 14.47 | 14.60 | 30,835 | -0.37(-2.47%) |
Apr 16, 2015 | 14.96 | 15.03 | 14.90 | 14.97 | 13,397 | -0.20(-1.32%) |
Apr 15, 2015 | 15.21 | 15.21 | 15.08 | 15.17 | 13,404 | -0.05(-0.33%) |
Apr 14, 2015 | 15.19 | 15.27 | 15.16 | 15.22 | 22,420 | +0.21(+1.40%) |
Apr 13, 2015 | 15.07 | 15.10 | 14.96 | 15.01 | 8,648 | -0.03(-0.20%) |
Apr 10, 2015 | 14.98 | 15.04 | 14.97 | 15.04 | 7,188 | -0.05(-0.33%) |
Apr 09, 2015 | 15.05 | 15.09 | 14.99 | 15.09 | 18,500 | +0.03(+0.20%) |
Apr 08, 2015 | 15.03 | 15.09 | 14.96 | 15.06 | 115,197 | +0.23(+1.55%) |
Apr 07, 2015 | 14.81 | 14.88 | 14.75 | 14.83 | 20,337 | +0.34(+2.35%) |
Apr 06, 2015 | 14.30 | 14.53 | 14.30 | 14.49 | 6,527 | +0.26(+1.83%) |
Apr 02, 2015 | 14.23 | 14.23 | 14.23 | 0 | -0.01(-0.07%) |