Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.66 | 18.76 | 18.59 | 18.75 | 4,839 | +0.24(+1.27%) |
Jun 29, 2015 | 18.70 | 18.75 | 18.47 | 18.51 | 13,437 | -0.46(-2.44%) |
Jun 26, 2015 | 19.12 | 19.12 | 18.92 | 18.98 | 3,056 | -0.28(-1.44%) |
Jun 25, 2015 | 19.20 | 19.28 | 19.20 | 19.26 | 6,418 | +0.08(+0.43%) |
Jun 24, 2015 | 19.41 | 19.42 | 19.17 | 19.17 | 21,977 | -0.27(-1.38%) |
Jun 23, 2015 | 19.48 | 19.48 | 19.34 | 19.44 | 1,680 | -0.11(-0.54%) |
Jun 22, 2015 | 19.55 | 19.55 | 19.55 | 19.55 | 1,254 | +0.17(+0.88%) |
Jun 19, 2015 | 19.38 | 19.38 | 19.35 | 19.38 | 2,320 | -0.05(-0.23%) |
Jun 18, 2015 | 19.19 | 19.42 | 19.19 | 19.42 | 1,070 | +0.31(+1.60%) |
Jun 17, 2015 | 19.12 | 19.12 | 19.12 | 19.12 | 2,459 | +0.04(+0.19%) |
Jun 16, 2015 | 18.95 | 19.08 | 18.95 | 19.08 | 3,527 | +0.13(+0.69%) |
Jun 15, 2015 | 18.98 | 18.98 | 18.95 | 18.95 | 881 | -0.06(-0.33%) |
Jun 12, 2015 | 19.05 | 19.05 | 19.01 | 19.01 | 553 | -0.10(-0.51%) |
Jun 11, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 403 | -0.01(-0.04%) |
Jun 10, 2015 | 19.14 | 19.14 | 19.12 | 19.12 | 1,922 | +0.29(+1.55%) |
Jun 09, 2015 | 18.70 | 18.82 | 18.70 | 18.82 | 589 | -0.06(-0.34%) |
Jun 08, 2015 | 19.03 | 19.04 | 18.84 | 18.89 | 2,912 | -0.16(-0.83%) |
Jun 05, 2015 | 19.03 | 19.06 | 19.02 | 19.05 | 3,337 | +0.26(+1.37%) |
Jun 04, 2015 | 19.18 | 19.18 | 18.79 | 18.79 | 7,024 | -0.21(-1.12%) |
Jun 03, 2015 | 19.01 | 19.01 | 18.90 | 19.00 | 2,374 | +0.15(+0.78%) |
Jun 02, 2015 | 18.90 | 18.90 | 18.86 | 18.86 | 1,525 | -0.05(-0.26%) |
Jun 01, 2015 | 18.94 | 18.94 | 18.90 | 18.90 | 621 | +0.10(+0.52%) |
May 29, 2015 | 19.08 | 19.08 | 18.81 | 18.81 | 959 | -0.27(-1.41%) |
May 28, 2015 | 19.03 | 19.07 | 19.01 | 19.07 | 3,253 | +0.04(+0.21%) |
May 27, 2015 | 18.83 | 19.03 | 18.81 | 19.03 | 1,024 | +0.21(+1.09%) |
May 26, 2015 | 18.99 | 18.99 | 18.83 | 18.83 | 4,005 | -0.17(-0.87%) |
May 22, 2015 | 19.02 | 18.99 | 18.99 | 18.99 | 4,673 | +0.05(+0.28%) |
May 21, 2015 | 18.90 | 18.94 | 18.90 | 18.94 | 1,247 | +0.18(+0.98%) |
May 20, 2015 | 18.74 | 18.76 | 18.73 | 18.76 | 2,180 | -0.02(-0.13%) |
May 19, 2015 | 18.76 | 18.78 | 18.74 | 18.78 | 1,185 | +0.05(+0.26%) |
May 18, 2015 | 18.63 | 18.76 | 18.63 | 18.73 | 1,680 | +0.07(+0.39%) |
May 15, 2015 | 18.62 | 18.66 | 18.62 | 18.66 | 634 | +0.17(+0.92%) |
May 14, 2015 | 18.62 | 18.62 | 18.49 | 18.49 | 1,061 | +0.09(+0.49%) |
May 13, 2015 | 18.46 | 18.46 | 18.40 | 18.40 | 399 | +0.32(+1.75%) |
May 12, 2015 | 18.03 | 18.03 | 18.03 | 18.08 | 1,771 | -0.30(-1.64%) |
May 11, 2015 | 18.42 | 18.42 | 18.34 | 18.38 | 1,755 | +0.02(+0.09%) |
May 08, 2015 | 18.36 | 18.37 | 18.36 | 18.37 | 1,125 | +0.17(+0.94%) |
May 07, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 280 | +0.20(+1.14%) |
May 06, 2015 | 18.13 | 18.20 | 17.90 | 17.99 | 2,212 | +0.02(+0.13%) |
May 05, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 193 | -0.30(-1.65%) |
May 04, 2015 | 18.26 | 18.27 | 18.26 | 18.27 | 766 | +0.07(+0.36%) |
May 01, 2015 | 18.25 | 18.25 | 18.06 | 18.20 | 7,375 | -0.04(-0.22%) |
Apr 30, 2015 | 18.53 | 18.53 | 18.20 | 18.25 | 3,790 | -0.46(-2.44%) |
Apr 29, 2015 | 18.40 | 18.72 | 18.40 | 18.70 | 2,393 | -0.11(-0.58%) |
Apr 28, 2015 | 18.90 | 18.90 | 18.81 | 18.81 | 2,377 | -0.05(-0.28%) |
Apr 27, 2015 | 19.05 | 19.05 | 18.86 | 18.86 | 793 | +0.05(+0.28%) |
Apr 24, 2015 | 19.04 | 19.04 | 18.81 | 18.81 | 8,961 | -0.01(-0.06%) |
Apr 23, 2015 | 18.70 | 18.84 | 18.62 | 18.82 | 1,966 | +0.19(+1.00%) |
Apr 22, 2015 | 18.66 | 18.66 | 18.64 | 18.64 | 2,691 | +0.10(+0.55%) |
Apr 21, 2015 | 18.57 | 18.57 | 18.53 | 18.53 | 824 | +0.10(+0.55%) |
Apr 20, 2015 | 18.43 | 18.43 | 18.33 | 18.43 | 1,400 | +0.24(+1.34%) |
Apr 17, 2015 | 18.64 | 18.64 | 18.18 | 18.19 | 12,697 | -0.41(-2.23%) |
Apr 16, 2015 | 17.97 | 18.65 | 17.97 | 18.60 | 4,096 | +0.30(+1.64%) |
Apr 15, 2015 | 18.31 | 18.31 | 18.26 | 18.30 | 828 | +0.15(+0.81%) |
Apr 14, 2015 | 18.64 | 18.64 | 18.16 | 18.16 | 4,239 | -0.27(-1.48%) |
Apr 13, 2015 | 18.47 | 18.47 | 18.43 | 18.43 | 927 | +0.09(+0.51%) |
Apr 10, 2015 | 18.36 | 18.37 | 18.33 | 18.33 | 675 | +0.11(+0.58%) |
Apr 09, 2015 | 18.23 | 18.23 | 18.13 | 18.23 | 546 | +0.04(+0.22%) |
Apr 08, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 178 | +0.23(+1.27%) |
Apr 07, 2015 | 18.08 | 18.08 | 17.96 | 17.96 | 3,184 | -0.01(-0.05%) |
Apr 06, 2015 | 17.63 | 17.97 | 17.63 | 17.97 | 1,924 | +0.34(+1.94%) |
Apr 02, 2015 | 17.63 | 17.63 | 17.63 | 17.63 | 614 | +0.04(+0.23%) |