Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.76 | 18.78 | 18.41 | 18.50 | 780,078 | -0.17(-0.93%) |
Jun 29, 2015 | 18.92 | 19.04 | 18.62 | 18.68 | 855,735 | -0.32(-1.68%) |
Jun 26, 2015 | 19.06 | 19.09 | 18.81 | 19.00 | 791,374 | +0.00(+0.02%) |
Jun 25, 2015 | 19.01 | 19.14 | 18.90 | 18.99 | 606,897 | +0.05(+0.28%) |
Jun 24, 2015 | 19.10 | 19.13 | 18.91 | 18.94 | 533,131 | -0.14(-0.72%) |
Jun 23, 2015 | 18.76 | 19.14 | 18.76 | 19.08 | 637,296 | +0.29(+1.55%) |
Jun 22, 2015 | 18.63 | 18.81 | 18.49 | 18.78 | 588,349 | +0.17(+0.93%) |
Jun 19, 2015 | 18.59 | 18.86 | 18.42 | 18.61 | 792,156 | +0.10(+0.55%) |
Jun 18, 2015 | 18.47 | 18.58 | 18.34 | 18.51 | 520,450 | +0.10(+0.53%) |
Jun 17, 2015 | 18.47 | 18.61 | 18.29 | 18.41 | 473,686 | -0.01(-0.07%) |
Jun 16, 2015 | 18.18 | 18.59 | 18.18 | 18.43 | 550,450 | +0.23(+1.24%) |
Jun 15, 2015 | 18.09 | 18.24 | 17.92 | 18.20 | 704,308 | +0.01(+0.04%) |
Jun 12, 2015 | 18.15 | 18.26 | 18.04 | 18.19 | 553,612 | +0.00(+0.00%) |
Jun 11, 2015 | 18.21 | 18.46 | 18.13 | 18.19 | 510,939 | +0.02(+0.11%) |
Jun 10, 2015 | 18.26 | 18.43 | 18.09 | 18.17 | 658,902 | -0.05(-0.27%) |
Jun 09, 2015 | 18.38 | 18.38 | 18.18 | 18.22 | 640,566 | -0.18(-0.99%) |
Jun 08, 2015 | 18.63 | 18.75 | 18.32 | 18.40 | 929,620 | -0.26(-1.39%) |
Jun 05, 2015 | 18.66 | 18.76 | 18.13 | 18.66 | 1,400,392 | -0.11(-0.56%) |
Jun 04, 2015 | 17.95 | 18.91 | 17.80 | 18.76 | 1,452,698 | +0.97(+5.45%) |
Jun 03, 2015 | 17.49 | 17.88 | 17.43 | 17.79 | 810,239 | +0.32(+1.80%) |
Jun 02, 2015 | 17.20 | 17.51 | 17.17 | 17.48 | 624,261 | +0.23(+1.36%) |
Jun 01, 2015 | 17.25 | 17.42 | 17.06 | 17.24 | 691,514 | +0.03(+0.19%) |
May 29, 2015 | 17.60 | 17.69 | 17.18 | 17.21 | 871,488 | -0.44(-2.47%) |
May 28, 2015 | 17.70 | 17.79 | 17.62 | 17.65 | 398,047 | -0.02(-0.11%) |
May 27, 2015 | 17.58 | 17.74 | 17.40 | 17.67 | 431,532 | +0.11(+0.62%) |
May 26, 2015 | 17.81 | 17.99 | 17.55 | 17.56 | 858,807 | -0.25(-1.43%) |
May 22, 2015 | 17.45 | 17.81 | 17.81 | 17.81 | 1,388,050 | +0.39(+2.25%) |
May 21, 2015 | 17.08 | 17.64 | 16.39 | 17.42 | 2,081,474 | -0.40(-2.27%) |
May 20, 2015 | 17.98 | 17.98 | 17.65 | 17.83 | 1,131,173 | -0.06(-0.34%) |
May 19, 2015 | 18.24 | 18.34 | 17.86 | 17.89 | 812,686 | -0.33(-1.82%) |
May 18, 2015 | 18.01 | 18.34 | 17.92 | 18.22 | 562,812 | +0.27(+1.49%) |
May 15, 2015 | 18.01 | 18.14 | 17.86 | 17.95 | 506,083 | -0.02(-0.14%) |
May 14, 2015 | 18.12 | 18.19 | 17.69 | 17.98 | 742,162 | -0.05(-0.29%) |
May 13, 2015 | 18.04 | 18.24 | 17.88 | 18.03 | 567,336 | -0.01(-0.07%) |
May 12, 2015 | 18.01 | 18.17 | 17.83 | 18.04 | 411,677 | -0.07(-0.38%) |
May 11, 2015 | 18.30 | 18.44 | 18.08 | 18.11 | 586,756 | -0.21(-1.17%) |
May 08, 2015 | 18.71 | 18.78 | 18.27 | 18.32 | 531,506 | -0.17(-0.94%) |
May 07, 2015 | 18.35 | 18.70 | 18.32 | 18.50 | 537,911 | +0.16(+0.88%) |
May 06, 2015 | 18.23 | 18.35 | 17.80 | 18.34 | 864,116 | +0.14(+0.75%) |
May 05, 2015 | 18.28 | 18.35 | 18.05 | 18.20 | 547,064 | -0.09(-0.51%) |
May 04, 2015 | 18.47 | 18.76 | 18.28 | 18.29 | 476,916 | -0.15(-0.83%) |
May 01, 2015 | 18.16 | 18.63 | 18.11 | 18.45 | 578,120 | +0.34(+1.85%) |
Apr 30, 2015 | 18.26 | 18.55 | 18.07 | 18.11 | 550,955 | -0.18(-0.97%) |
Apr 29, 2015 | 18.82 | 18.82 | 18.19 | 18.29 | 1,045,483 | -0.60(-3.19%) |
Apr 28, 2015 | 19.08 | 19.15 | 18.72 | 18.89 | 523,538 | -0.16(-0.85%) |
Apr 27, 2015 | 19.29 | 19.52 | 19.00 | 19.05 | 365,729 | -0.23(-1.20%) |
Apr 24, 2015 | 19.30 | 19.51 | 19.25 | 19.28 | 305,888 | +0.00(+0.00%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.06 | 19.28 | 438,370 | +0.18(+0.95%) |
Apr 22, 2015 | 19.28 | 19.28 | 19.02 | 19.10 | 306,919 | -0.14(-0.73%) |
Apr 21, 2015 | 19.42 | 19.57 | 19.16 | 19.24 | 524,980 | -0.15(-0.79%) |
Apr 20, 2015 | 19.06 | 19.57 | 18.94 | 19.40 | 829,678 | +0.46(+2.46%) |
Apr 17, 2015 | 19.34 | 19.42 | 18.89 | 18.93 | 747,147 | -0.52(-2.66%) |
Apr 16, 2015 | 19.50 | 19.69 | 19.41 | 19.45 | 581,477 | -0.06(-0.29%) |
Apr 15, 2015 | 19.75 | 20.05 | 19.46 | 19.50 | 573,595 | -0.15(-0.76%) |
Apr 14, 2015 | 19.85 | 19.85 | 19.57 | 19.65 | 972,731 | -0.09(-0.45%) |
Apr 13, 2015 | 19.71 | 19.88 | 19.63 | 19.74 | 801,437 | +0.09(+0.45%) |
Apr 10, 2015 | 19.18 | 19.79 | 19.11 | 19.65 | 1,054,580 | +0.56(+2.93%) |
Apr 09, 2015 | 19.98 | 20.05 | 18.79 | 19.09 | 1,241,288 | -0.89(-4.45%) |
Apr 08, 2015 | 19.88 | 20.04 | 19.78 | 19.98 | 501,187 | +0.14(+0.69%) |
Apr 07, 2015 | 20.00 | 20.21 | 19.81 | 19.85 | 551,861 | -0.17(-0.86%) |
Apr 06, 2015 | 20.51 | 20.60 | 19.96 | 20.02 | 942,317 | -0.49(-2.39%) |
Apr 02, 2015 | 20.37 | 20.51 | 20.51 | 20.51 | 489,147 | +0.12(+0.59%) |