Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.59 | 16.59 | 16.10 | 16.27 | 155,960 | -0.26(-1.54%) |
Jun 29, 2015 | 16.59 | 16.72 | 16.46 | 16.53 | 89,099 | -0.59(-3.45%) |
Jun 26, 2015 | 17.24 | 17.31 | 17.02 | 17.12 | 88,454 | -0.04(-0.26%) |
Jun 25, 2015 | 17.31 | 17.31 | 17.14 | 17.16 | 114,806 | +0.02(+0.15%) |
Jun 24, 2015 | 17.21 | 17.24 | 17.13 | 17.14 | 47,294 | -0.05(-0.29%) |
Jun 23, 2015 | 17.32 | 17.37 | 17.16 | 17.19 | 338,822 | +0.12(+0.67%) |
Jun 22, 2015 | 17.13 | 17.25 | 17.06 | 17.07 | 1,468,482 | +0.43(+2.55%) |
Jun 19, 2015 | 16.63 | 16.75 | 16.59 | 16.65 | 1,504,953 | +0.35(+2.15%) |
Jun 18, 2015 | 16.26 | 16.56 | 16.26 | 16.30 | 1,895,016 | -0.11(-0.67%) |
Jun 17, 2015 | 16.39 | 16.42 | 16.22 | 16.41 | 201,830 | -0.18(-1.08%) |
Jun 16, 2015 | 16.42 | 16.67 | 16.42 | 16.59 | 170,626 | -0.12(-0.72%) |
Jun 15, 2015 | 16.65 | 16.68 | 16.59 | 16.71 | 79,151 | -0.29(-1.71%) |
Jun 12, 2015 | 16.75 | 17.03 | 16.67 | 17.00 | 53,055 | -0.28(-1.62%) |
Jun 11, 2015 | 17.33 | 17.45 | 17.17 | 17.28 | 184,644 | +0.19(+1.11%) |
Jun 10, 2015 | 16.80 | 17.13 | 16.76 | 17.09 | 35,186 | +0.49(+2.95%) |
Jun 09, 2015 | 16.62 | 16.37 | 16.60 | 86,931 | +0.02(+0.10%) | |
Jun 08, 2015 | 16.51 | 16.61 | 16.43 | 16.58 | 100,604 | -0.02(-0.10%) |
Jun 05, 2015 | 16.57 | 16.64 | 16.50 | 16.60 | 61,950 | -0.33(-1.95%) |
Jun 04, 2015 | 16.99 | 17.22 | 16.89 | 16.93 | 42,942 | -0.35(-2.03%) |
Jun 03, 2015 | 17.28 | 17.38 | 17.19 | 17.28 | 52,221 | +0.18(+1.05%) |
Jun 02, 2015 | 16.84 | 17.22 | 16.84 | 17.10 | 61,020 | +0.19(+1.12%) |
Jun 01, 2015 | 16.98 | 17.01 | 16.77 | 16.91 | 60,142 | +0.09(+0.54%) |
May 29, 2015 | 17.32 | 17.32 | 16.67 | 16.82 | 61,000 | -0.54(-3.11%) |
May 28, 2015 | 17.47 | 17.47 | 17.18 | 17.36 | 60,281 | -0.16(-0.91%) |
May 27, 2015 | 17.35 | 17.56 | 17.27 | 17.52 | 125,204 | +0.22(+1.27%) |
May 26, 2015 | 17.47 | 17.49 | 17.22 | 17.30 | 50,862 | -0.19(-1.09%) |
May 22, 2015 | 17.49 | 17.49 | 17.49 | 0 | -0.29(-1.63%) | |
May 21, 2015 | 17.66 | 17.78 | 17.65 | 17.78 | 158,393 | +0.21(+1.20%) |
May 20, 2015 | 17.58 | 17.35 | 17.57 | 61,818 | +0.12(+0.69%) | |
May 19, 2015 | 17.48 | 17.53 | 17.45 | 17.45 | 83,970 | +0.04(+0.23%) |
May 18, 2015 | 17.35 | 17.43 | 17.27 | 17.41 | 107,753 | +0.01(+0.06%) |
May 15, 2015 | 17.55 | 17.57 | 17.30 | 17.40 | 65,167 | +0.03(+0.17%) |
May 14, 2015 | 17.21 | 17.37 | 17.20 | 17.37 | 42,586 | +0.31(+1.82%) |
May 13, 2015 | 17.29 | 17.36 | 17.00 | 17.06 | 51,973 | -0.02(-0.12%) |
May 12, 2015 | 17.08 | 17.11 | 16.90 | 17.08 | 88,241 | -0.23(-1.33%) |
May 11, 2015 | 17.24 | 17.38 | 17.22 | 17.31 | 86,337 | -0.44(-2.48%) |
May 08, 2015 | 17.52 | 17.80 | 17.52 | 17.75 | 80,797 | +0.81(+4.78%) |
May 07, 2015 | 16.95 | 17.00 | 16.88 | 16.94 | 44,996 | -0.09(-0.53%) |
May 06, 2015 | 17.25 | 17.29 | 16.98 | 17.03 | 73,964 | +0.30(+1.79%) |
May 05, 2015 | 17.05 | 17.05 | 16.70 | 16.73 | 80,625 | -0.43(-2.51%) |
May 04, 2015 | 17.15 | 17.18 | 17.09 | 17.16 | 62,481 | -0.24(-1.38%) |
May 01, 2015 | 17.42 | 17.42 | 17.31 | 17.40 | 48,563 | +0.12(+0.69%) |
Apr 30, 2015 | 17.14 | 17.34 | 17.11 | 17.28 | 75,788 | +0.40(+2.37%) |
Apr 29, 2015 | 17.07 | 17.09 | 16.79 | 16.88 | 163,026 | -0.36(-2.06%) |
Apr 28, 2015 | 17.52 | 17.53 | 17.15 | 17.23 | 151,137 | -0.53(-2.96%) |
Apr 27, 2015 | 17.59 | 17.83 | 17.59 | 17.76 | 64,639 | +0.12(+0.68%) |
Apr 24, 2015 | 17.50 | 17.64 | 17.42 | 17.64 | 135,002 | -0.11(-0.59%) |
Apr 23, 2015 | 17.59 | 17.78 | 17.58 | 17.75 | 170,109 | +0.12(+0.65%) |
Apr 22, 2015 | 17.51 | 17.64 | 17.42 | 17.63 | 92,281 | +0.34(+1.97%) |
Apr 21, 2015 | 17.25 | 17.33 | 17.16 | 17.29 | 190,050 | +0.39(+2.31%) |
Apr 20, 2015 | 16.79 | 16.93 | 16.76 | 16.90 | 64,859 | +0.15(+0.90%) |
Apr 17, 2015 | 16.82 | 16.89 | 16.65 | 16.75 | 273,401 | -0.45(-2.62%) |
Apr 16, 2015 | 17.13 | 17.23 | 17.06 | 17.20 | 96,253 | +0.41(+2.44%) |
Apr 15, 2015 | 16.56 | 16.82 | 16.51 | 16.79 | 111,728 | +0.52(+3.16%) |
Apr 14, 2015 | 16.35 | 16.35 | 16.22 | 16.27 | 115,237 | -0.20(-1.18%) |
Apr 13, 2015 | 16.55 | 16.61 | 16.43 | 16.47 | 104,193 | +0.10(+0.61%) |
Apr 10, 2015 | 16.30 | 16.40 | 16.22 | 16.37 | 76,899 | +0.08(+0.49%) |
Apr 09, 2015 | 16.34 | 16.38 | 16.23 | 16.29 | 58,847 | +0.10(+0.62%) |
Apr 08, 2015 | 16.29 | 16.32 | 16.13 | 16.19 | 62,330 | -0.06(-0.40%) |
Apr 07, 2015 | 16.39 | 16.47 | 16.25 | 16.25 | 114,142 | -0.49(-2.95%) |
Apr 06, 2015 | 16.68 | 16.76 | 16.55 | 16.75 | 84,393 | +0.34(+2.07%) |
Apr 02, 2015 | 16.41 | 16.41 | 16.41 | 0 | +0.01(+0.06%) |