Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.69 | 19.69 | 19.41 | 19.53 | 105,158 | +0.10(+0.50%) |
Jun 29, 2015 | 19.54 | 19.87 | 19.39 | 19.43 | 152,155 | -0.37(-1.89%) |
Jun 26, 2015 | 20.02 | 20.18 | 19.81 | 19.81 | 500,411 | -0.08(-0.41%) |
Jun 25, 2015 | 20.01 | 20.09 | 19.85 | 19.89 | 98,690 | +0.02(+0.08%) |
Jun 24, 2015 | 19.93 | 20.05 | 19.84 | 19.87 | 91,246 | -0.19(-0.93%) |
Jun 23, 2015 | 20.02 | 20.16 | 19.92 | 20.06 | 210,707 | -0.03(-0.16%) |
Jun 22, 2015 | 20.01 | 20.19 | 19.88 | 20.09 | 53,427 | +0.27(+1.35%) |
Jun 19, 2015 | 19.76 | 20.03 | 19.62 | 19.82 | 157,220 | +0.01(+0.04%) |
Jun 18, 2015 | 19.76 | 19.87 | 19.55 | 19.82 | 89,707 | +0.14(+0.70%) |
Jun 17, 2015 | 20.03 | 20.03 | 19.66 | 19.68 | 38,227 | -0.34(-1.70%) |
Jun 16, 2015 | 19.72 | 20.08 | 19.51 | 20.02 | 38,388 | +0.20(+1.02%) |
Jun 15, 2015 | 19.60 | 19.99 | 19.20 | 19.82 | 68,400 | +0.02(+0.12%) |
Jun 12, 2015 | 19.83 | 19.95 | 19.64 | 19.79 | 35,841 | -0.15(-0.73%) |
Jun 11, 2015 | 19.91 | 20.00 | 19.46 | 19.94 | 33,561 | -0.03(-0.16%) |
Jun 10, 2015 | 19.69 | 20.03 | 19.63 | 19.97 | 83,831 | +0.34(+1.73%) |
Jun 09, 2015 | 19.57 | 19.83 | 19.49 | 19.63 | 57,328 | +0.00(+0.00%) |
Jun 08, 2015 | 19.55 | 19.69 | 19.44 | 19.63 | 42,567 | +0.11(+0.58%) |
Jun 05, 2015 | 19.10 | 19.56 | 18.90 | 19.52 | 142,154 | +0.40(+2.11%) |
Jun 04, 2015 | 19.31 | 19.52 | 19.04 | 19.11 | 39,388 | -0.38(-1.95%) |
Jun 03, 2015 | 19.19 | 19.58 | 19.08 | 19.49 | 65,628 | +0.27(+1.43%) |
Jun 02, 2015 | 19.09 | 19.58 | 19.03 | 19.22 | 69,485 | +0.16(+0.85%) |
Jun 01, 2015 | 19.21 | 19.30 | 18.95 | 19.06 | 84,456 | +0.00(+0.02%) |
May 29, 2015 | 19.08 | 19.25 | 18.95 | 19.05 | 60,607 | -0.10(-0.53%) |
May 28, 2015 | 19.25 | 19.26 | 19.08 | 19.15 | 62,048 | -0.03(-0.17%) |
May 27, 2015 | 19.12 | 19.19 | 19.04 | 19.19 | 86,165 | +0.15(+0.81%) |
May 26, 2015 | 19.23 | 19.30 | 18.84 | 19.03 | 60,864 | -0.36(-1.83%) |
May 22, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 61,030 | -0.12(-0.62%) |
May 21, 2015 | 19.60 | 19.78 | 19.31 | 19.51 | 39,674 | -0.06(-0.29%) |
May 20, 2015 | 19.43 | 19.65 | 19.28 | 19.56 | 39,888 | +0.17(+0.87%) |
May 19, 2015 | 19.35 | 19.52 | 19.29 | 19.40 | 43,567 | +0.01(+0.04%) |
May 18, 2015 | 19.09 | 19.59 | 19.09 | 19.39 | 65,112 | +0.28(+1.48%) |
May 15, 2015 | 19.26 | 19.52 | 19.02 | 19.10 | 65,201 | -0.22(-1.13%) |
May 14, 2015 | 19.19 | 19.44 | 18.94 | 19.32 | 110,872 | +0.23(+1.23%) |
May 13, 2015 | 18.98 | 19.23 | 18.85 | 19.09 | 49,882 | +0.11(+0.60%) |
May 12, 2015 | 18.13 | 19.04 | 18.95 | 18.98 | 56,355 | +0.02(+0.13%) |
May 11, 2015 | 19.08 | 19.08 | 18.88 | 18.95 | 42,593 | +0.01(+0.04%) |
May 08, 2015 | 19.02 | 19.08 | 18.84 | 18.94 | 27,558 | +0.00(+0.00%) |
May 07, 2015 | 18.77 | 19.10 | 18.77 | 18.94 | 38,627 | +0.09(+0.47%) |
May 06, 2015 | 18.81 | 18.95 | 18.57 | 18.85 | 41,078 | +0.07(+0.39%) |
May 05, 2015 | 18.79 | 19.08 | 18.46 | 18.78 | 63,374 | -0.11(-0.60%) |
May 04, 2015 | 18.71 | 19.00 | 18.71 | 18.89 | 44,267 | +0.17(+0.91%) |
May 01, 2015 | 18.74 | 19.05 | 18.61 | 18.72 | 49,062 | -0.11(-0.60%) |
Apr 30, 2015 | 19.14 | 19.25 | 18.68 | 18.84 | 72,077 | -0.31(-1.60%) |
Apr 29, 2015 | 19.30 | 19.40 | 19.05 | 19.14 | 28,278 | -0.15(-0.80%) |
Apr 28, 2015 | 19.18 | 19.52 | 19.11 | 19.30 | 40,019 | +0.19(+0.97%) |
Apr 27, 2015 | 19.19 | 19.38 | 18.72 | 19.11 | 42,985 | -0.01(-0.04%) |
Apr 24, 2015 | 19.13 | 19.18 | 18.97 | 19.12 | 40,973 | -0.06(-0.34%) |
Apr 23, 2015 | 19.08 | 19.23 | 19.03 | 19.19 | 24,248 | -0.05(-0.25%) |
Apr 22, 2015 | 19.19 | 19.44 | 18.99 | 19.23 | 13,949 | +0.00(+0.00%) |
Apr 21, 2015 | 19.44 | 19.44 | 19.16 | 19.23 | 20,751 | -0.27(-1.41%) |
Apr 20, 2015 | 19.18 | 19.54 | 19.15 | 19.51 | 34,179 | +0.39(+2.03%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.02 | 19.12 | 44,590 | -0.38(-1.95%) |
Apr 16, 2015 | 19.42 | 19.59 | 19.39 | 19.50 | 10,361 | -0.05(-0.25%) |
Apr 15, 2015 | 19.49 | 19.59 | 19.32 | 19.55 | 52,904 | +0.17(+0.88%) |
Apr 14, 2015 | 19.58 | 19.58 | 19.29 | 19.38 | 35,120 | -0.16(-0.83%) |
Apr 13, 2015 | 19.69 | 19.69 | 19.49 | 19.54 | 38,276 | -0.07(-0.37%) |
Apr 10, 2015 | 19.65 | 19.67 | 19.50 | 19.61 | 17,963 | +0.10(+0.50%) |
Apr 09, 2015 | 19.55 | 19.55 | 19.18 | 19.52 | 25,856 | +0.04(+0.21%) |
Apr 08, 2015 | 19.44 | 19.55 | 19.34 | 19.48 | 46,641 | -0.02(-0.12%) |
Apr 07, 2015 | 19.72 | 19.72 | 19.48 | 19.50 | 19,268 | -0.18(-0.90%) |
Apr 06, 2015 | 19.68 | 19.90 | 19.60 | 19.68 | 41,460 | -0.31(-1.58%) |
Apr 02, 2015 | 19.72 | 19.99 | 19.99 | 19.99 | 39,737 | +0.19(+0.94%) |