Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.26 | 17.30 | 16.95 | 17.04 | 3,523,164 | -0.09(-0.54%) |
Jun 29, 2015 | 17.72 | 17.74 | 17.12 | 17.14 | 3,905,073 | -0.76(-4.23%) |
Jun 26, 2015 | 18.07 | 18.12 | 17.86 | 17.89 | 3,067,144 | -0.14(-0.77%) |
Jun 25, 2015 | 18.06 | 18.11 | 17.93 | 18.03 | 1,602,894 | -0.01(-0.04%) |
Jun 24, 2015 | 18.15 | 18.40 | 17.97 | 18.04 | 3,177,063 | -0.11(-0.60%) |
Jun 23, 2015 | 17.95 | 18.22 | 17.92 | 18.15 | 3,348,920 | +0.20(+1.12%) |
Jun 22, 2015 | 17.69 | 17.96 | 17.61 | 17.95 | 3,030,458 | +0.36(+2.06%) |
Jun 19, 2015 | 17.75 | 17.93 | 17.58 | 17.58 | 2,437,088 | -0.16(-0.91%) |
Jun 18, 2015 | 17.48 | 17.82 | 17.41 | 17.75 | 2,593,777 | +0.34(+1.95%) |
Jun 17, 2015 | 17.37 | 17.48 | 17.15 | 17.41 | 2,343,675 | +0.08(+0.49%) |
Jun 16, 2015 | 17.07 | 17.39 | 17.04 | 17.32 | 1,956,649 | +0.21(+1.22%) |
Jun 15, 2015 | 17.34 | 17.37 | 17.07 | 17.11 | 1,631,539 | -0.34(-1.95%) |
Jun 12, 2015 | 17.58 | 17.65 | 17.38 | 17.45 | 965,038 | -0.21(-1.18%) |
Jun 11, 2015 | 17.61 | 17.67 | 17.52 | 17.66 | 1,924,719 | +0.07(+0.42%) |
Jun 10, 2015 | 17.51 | 17.66 | 17.47 | 17.59 | 1,535,187 | +0.22(+1.28%) |
Jun 09, 2015 | 17.53 | 17.66 | 17.34 | 17.36 | 1,726,364 | -0.13(-0.75%) |
Jun 08, 2015 | 17.82 | 17.94 | 17.50 | 17.50 | 2,050,472 | -0.33(-1.85%) |
Jun 05, 2015 | 17.83 | 17.91 | 17.70 | 17.83 | 2,244,639 | -0.05(-0.30%) |
Jun 04, 2015 | 17.84 | 17.95 | 17.71 | 17.88 | 3,408,078 | -0.07(-0.39%) |
Jun 03, 2015 | 17.76 | 18.09 | 17.76 | 17.95 | 2,539,255 | +0.26(+1.48%) |
Jun 02, 2015 | 17.33 | 17.85 | 17.33 | 17.69 | 3,573,189 | +0.33(+1.90%) |
Jun 01, 2015 | 17.26 | 17.41 | 17.09 | 17.36 | 4,145,283 | +0.12(+0.71%) |
May 29, 2015 | 17.43 | 17.53 | 17.15 | 17.23 | 2,576,881 | -0.22(-1.23%) |
May 28, 2015 | 17.49 | 17.57 | 17.32 | 17.45 | 2,818,738 | -0.10(-0.57%) |
May 27, 2015 | 17.49 | 17.66 | 17.40 | 17.55 | 4,433,095 | +0.07(+0.40%) |
May 26, 2015 | 17.39 | 17.53 | 17.28 | 17.48 | 5,927,104 | -0.03(-0.18%) |
May 22, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 3,092,822 | +0.05(+0.31%) |
May 21, 2015 | 17.26 | 17.55 | 17.20 | 17.46 | 2,709,652 | +0.26(+1.52%) |
May 20, 2015 | 17.00 | 17.26 | 16.99 | 17.20 | 3,343,080 | +0.26(+1.54%) |
May 19, 2015 | 16.94 | 16.98 | 16.75 | 16.93 | 4,740,034 | -0.06(-0.36%) |
May 18, 2015 | 17.06 | 17.10 | 16.81 | 17.00 | 2,619,114 | -0.09(-0.54%) |
May 15, 2015 | 17.18 | 17.30 | 16.90 | 17.09 | 3,111,368 | -0.12(-0.71%) |
May 14, 2015 | 17.24 | 17.35 | 17.13 | 17.21 | 1,658,512 | +0.05(+0.31%) |
May 13, 2015 | 17.08 | 17.27 | 17.05 | 17.16 | 2,393,202 | +0.06(+0.36%) |
May 12, 2015 | 17.09 | 17.26 | 16.89 | 17.10 | 4,317,536 | -0.09(-0.54%) |
May 11, 2015 | 17.40 | 17.52 | 17.14 | 17.19 | 4,562,964 | -0.25(-1.45%) |
May 08, 2015 | 17.82 | 17.87 | 17.36 | 17.44 | 4,077,803 | -0.18(-1.05%) |
May 07, 2015 | 17.86 | 17.86 | 17.50 | 17.63 | 3,264,112 | -0.27(-1.50%) |
May 06, 2015 | 17.76 | 17.94 | 17.56 | 17.89 | 4,553,253 | +0.25(+1.44%) |
May 05, 2015 | 17.85 | 18.11 | 17.60 | 17.64 | 3,367,745 | -0.17(-0.95%) |
May 04, 2015 | 17.99 | 18.05 | 17.73 | 17.81 | 2,462,499 | -0.16(-0.90%) |
May 01, 2015 | 17.84 | 18.12 | 17.79 | 17.97 | 3,382,160 | +0.27(+1.52%) |
Apr 30, 2015 | 17.86 | 18.01 | 17.29 | 17.70 | 6,317,440 | +0.23(+1.32%) |
Apr 29, 2015 | 17.46 | 17.82 | 17.36 | 17.47 | 5,622,771 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,465 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.66 | 17.40 | 17.50 | 5,632,642 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,347 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.10 | 17.39 | 2,363,240 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.23 | 1,848,913 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,658,706 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.23 | 16.99 | 17.10 | 2,623,056 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,330,911 | -0.05(-0.27%) |
Apr 16, 2015 | 17.33 | 17.33 | 16.97 | 17.13 | 3,027,673 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,488 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,684,849 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.13 | 3,203,441 | +0.12(+0.68%) |
Apr 10, 2015 | 17.13 | 17.18 | 16.93 | 17.01 | 1,631,301 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,673 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,838,849 | +0.27(+1.60%) |
Apr 07, 2015 | 16.80 | 17.03 | 16.77 | 16.77 | 1,857,865 | -0.05(-0.27%) |
Apr 06, 2015 | 16.64 | 16.95 | 16.48 | 16.82 | 4,496,161 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,321,998 | -0.04(-0.23%) |