Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.61 | 18.69 | 18.32 | 18.32 | 831,962 | -0.08(-0.43%) |
Jun 29, 2015 | 18.73 | 18.81 | 18.36 | 18.39 | 899,056 | -0.42(-2.25%) |
Jun 26, 2015 | 18.76 | 18.87 | 18.61 | 18.82 | 2,257,397 | +0.15(+0.80%) |
Jun 25, 2015 | 18.78 | 18.83 | 18.60 | 18.67 | 1,240,383 | -0.21(-1.12%) |
Jun 24, 2015 | 18.94 | 19.02 | 18.80 | 18.88 | 555,039 | -0.07(-0.37%) |
Jun 23, 2015 | 18.84 | 18.99 | 18.78 | 18.95 | 552,535 | +0.10(+0.54%) |
Jun 22, 2015 | 18.72 | 18.86 | 18.61 | 18.85 | 509,347 | +0.29(+1.56%) |
Jun 19, 2015 | 18.50 | 18.60 | 18.41 | 18.56 | 1,473,666 | +0.00(+0.00%) |
Jun 18, 2015 | 18.41 | 18.61 | 18.31 | 18.56 | 803,480 | +0.16(+0.90%) |
Jun 17, 2015 | 18.89 | 18.89 | 18.38 | 18.39 | 783,402 | -0.43(-2.29%) |
Jun 16, 2015 | 18.43 | 18.92 | 18.40 | 18.83 | 958,944 | +0.30(+1.61%) |
Jun 15, 2015 | 18.16 | 18.72 | 18.00 | 18.53 | 1,279,423 | +0.18(+0.98%) |
Jun 12, 2015 | 18.25 | 18.38 | 18.22 | 18.35 | 382,073 | +0.01(+0.04%) |
Jun 11, 2015 | 18.35 | 18.37 | 18.19 | 18.34 | 512,694 | -0.01(-0.04%) |
Jun 10, 2015 | 17.95 | 18.35 | 17.92 | 18.35 | 750,098 | +0.45(+2.50%) |
Jun 09, 2015 | 17.85 | 17.99 | 17.64 | 17.90 | 742,940 | +0.10(+0.57%) |
Jun 08, 2015 | 17.73 | 17.89 | 17.63 | 17.80 | 640,504 | +0.02(+0.13%) |
Jun 05, 2015 | 17.56 | 17.78 | 17.52 | 17.78 | 408,529 | +0.27(+1.52%) |
Jun 04, 2015 | 17.56 | 17.64 | 17.41 | 17.51 | 414,925 | -0.16(-0.93%) |
Jun 03, 2015 | 17.49 | 17.78 | 17.48 | 17.67 | 472,434 | +0.27(+1.53%) |
Jun 02, 2015 | 17.12 | 17.52 | 17.10 | 17.41 | 519,419 | +0.19(+1.12%) |
Jun 01, 2015 | 17.41 | 17.48 | 17.09 | 17.21 | 625,752 | -0.12(-0.70%) |
May 29, 2015 | 17.31 | 17.38 | 17.04 | 17.34 | 863,076 | -0.02(-0.09%) |
May 28, 2015 | 17.24 | 17.37 | 17.12 | 17.35 | 546,917 | +0.08(+0.45%) |
May 27, 2015 | 17.08 | 17.34 | 16.99 | 17.27 | 512,444 | +0.22(+1.29%) |
May 26, 2015 | 17.14 | 17.14 | 16.83 | 17.05 | 696,386 | -0.12(-0.69%) |
May 22, 2015 | 17.22 | 17.17 | 17.17 | 17.17 | 374,282 | -0.06(-0.36%) |
May 21, 2015 | 17.22 | 17.34 | 17.11 | 17.23 | 521,407 | -0.02(-0.14%) |
May 20, 2015 | 17.44 | 17.44 | 17.20 | 17.26 | 463,021 | -0.13(-0.77%) |
May 19, 2015 | 17.44 | 17.45 | 17.33 | 17.39 | 477,761 | +0.01(+0.04%) |
May 18, 2015 | 17.13 | 17.41 | 17.12 | 17.38 | 638,039 | +0.24(+1.37%) |
May 15, 2015 | 17.30 | 17.43 | 17.11 | 17.15 | 424,685 | -0.16(-0.95%) |
May 14, 2015 | 17.33 | 17.42 | 17.20 | 17.31 | 356,910 | +0.07(+0.41%) |
May 13, 2015 | 17.26 | 17.30 | 17.16 | 17.24 | 908,664 | +0.00(+0.00%) |
May 12, 2015 | 17.08 | 17.34 | 16.87 | 17.24 | 773,439 | +0.17(+1.01%) |
May 11, 2015 | 17.09 | 17.27 | 17.05 | 17.07 | 581,264 | -0.05(-0.32%) |
May 08, 2015 | 17.31 | 17.31 | 16.96 | 17.12 | 497,455 | +0.09(+0.50%) |
May 07, 2015 | 17.12 | 17.18 | 16.87 | 17.04 | 587,963 | -0.08(-0.46%) |
May 06, 2015 | 16.98 | 17.12 | 16.75 | 17.12 | 738,000 | +0.19(+1.11%) |
May 05, 2015 | 16.96 | 17.15 | 16.86 | 16.93 | 805,372 | -0.09(-0.50%) |
May 04, 2015 | 16.77 | 17.16 | 16.73 | 17.01 | 770,649 | +0.28(+1.68%) |
May 01, 2015 | 16.86 | 17.05 | 16.70 | 16.73 | 668,608 | -0.11(-0.65%) |
Apr 30, 2015 | 17.12 | 17.32 | 16.80 | 16.84 | 1,893,705 | -0.34(-1.95%) |
Apr 29, 2015 | 17.19 | 17.30 | 17.13 | 17.18 | 428,048 | -0.05(-0.32%) |
Apr 28, 2015 | 16.98 | 17.25 | 16.93 | 17.23 | 457,254 | +0.30(+1.75%) |
Apr 27, 2015 | 17.09 | 17.13 | 16.73 | 16.94 | 803,793 | -0.17(-1.00%) |
Apr 24, 2015 | 17.27 | 17.31 | 17.08 | 17.11 | 629,969 | -0.22(-1.26%) |
Apr 23, 2015 | 17.37 | 17.40 | 17.12 | 17.33 | 721,160 | -0.05(-0.27%) |
Apr 22, 2015 | 17.28 | 17.48 | 17.16 | 17.37 | 414,231 | +0.02(+0.09%) |
Apr 21, 2015 | 17.44 | 17.57 | 17.28 | 17.36 | 502,636 | +0.02(+0.09%) |
Apr 20, 2015 | 17.18 | 17.47 | 17.18 | 17.34 | 446,381 | +0.23(+1.32%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.05 | 17.12 | 750,148 | -0.30(-1.75%) |
Apr 16, 2015 | 17.29 | 17.74 | 17.05 | 17.42 | 718,081 | -0.04(-0.22%) |
Apr 15, 2015 | 17.09 | 17.70 | 17.09 | 17.46 | 1,250,544 | +0.48(+2.85%) |
Apr 14, 2015 | 16.91 | 17.01 | 16.72 | 16.98 | 332,095 | +0.01(+0.05%) |
Apr 13, 2015 | 16.83 | 17.05 | 16.83 | 16.97 | 272,297 | +0.09(+0.55%) |
Apr 10, 2015 | 16.89 | 16.94 | 16.79 | 16.87 | 260,390 | +0.02(+0.14%) |
Apr 09, 2015 | 16.88 | 16.94 | 16.65 | 16.85 | 296,047 | -0.07(-0.41%) |
Apr 08, 2015 | 16.83 | 16.97 | 16.77 | 16.92 | 328,033 | +0.09(+0.51%) |
Apr 07, 2015 | 16.89 | 17.00 | 16.80 | 16.84 | 346,854 | -0.09(-0.51%) |
Apr 06, 2015 | 16.83 | 17.01 | 16.62 | 16.92 | 829,586 | -0.09(-0.55%) |
Apr 02, 2015 | 16.82 | 17.01 | 17.01 | 17.01 | 693,275 | +0.17(+0.99%) |