Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.99 | 16.99 | 16.96 | 16.99 | 9,769 | +0.21(+1.22%) |
Jun 29, 2015 | 16.82 | 16.92 | 16.79 | 16.79 | 7,747 | -0.12(-0.71%) |
Jun 26, 2015 | 16.83 | 16.95 | 16.83 | 16.91 | 3,298 | +0.01(+0.05%) |
Jun 25, 2015 | 17.04 | 17.04 | 16.79 | 16.90 | 3,363 | +0.03(+0.15%) |
Jun 24, 2015 | 16.85 | 16.96 | 16.85 | 16.87 | 818 | -0.02(-0.13%) |
Jun 23, 2015 | 17.04 | 17.04 | 16.79 | 16.89 | 3,222 | -0.06(-0.33%) |
Jun 22, 2015 | 17.11 | 17.11 | 16.80 | 16.95 | 13,916 | +0.21(+1.26%) |
Jun 19, 2015 | 16.73 | 16.81 | 16.73 | 16.74 | 1,461 | -0.08(-0.50%) |
Jun 18, 2015 | 16.70 | 16.86 | 16.70 | 16.82 | 8,073 | -0.00(-0.03%) |
Jun 17, 2015 | 16.67 | 16.83 | 16.67 | 16.83 | 5,428 | +0.05(+0.28%) |
Jun 16, 2015 | 16.89 | 16.90 | 16.75 | 16.78 | 6,749 | -0.03(-0.16%) |
Jun 15, 2015 | 16.81 | 16.81 | 16.73 | 16.81 | 2,832 | +0.09(+0.56%) |
Jun 12, 2015 | 16.75 | 16.75 | 16.71 | 16.71 | 1,283 | -0.07(-0.40%) |
Jun 11, 2015 | 16.87 | 16.87 | 16.67 | 16.78 | 12,079 | -0.16(-0.93%) |
Jun 10, 2015 | 16.84 | 16.94 | 16.84 | 16.94 | 2,316 | +0.04(+0.24%) |
Jun 09, 2015 | 16.96 | 16.96 | 16.86 | 16.90 | 4,848 | -0.04(-0.22%) |
Jun 08, 2015 | 16.94 | 16.94 | 16.94 | 16.94 | 247 | +0.00(+0.03%) |
Jun 05, 2015 | 16.93 | 16.93 | 16.93 | 16.93 | 855 | -0.05(-0.29%) |
Jun 04, 2015 | 17.14 | 17.14 | 16.93 | 16.98 | 53,828 | -0.28(-1.59%) |
Jun 03, 2015 | 17.32 | 17.34 | 17.25 | 17.26 | 23,993 | -0.06(-0.34%) |
Jun 02, 2015 | 17.23 | 17.49 | 17.23 | 17.31 | 12,792 | +0.18(+1.07%) |
Jun 01, 2015 | 16.84 | 17.18 | 16.84 | 17.13 | 13,894 | +0.22(+1.28%) |
May 29, 2015 | 16.91 | 16.92 | 16.91 | 16.91 | 2,304 | -0.00(-0.02%) |
May 28, 2015 | 17.09 | 17.10 | 16.89 | 16.92 | 21,853 | -0.25(-1.43%) |
May 27, 2015 | 17.23 | 17.36 | 17.16 | 17.16 | 14,435 | -0.09(-0.53%) |
May 26, 2015 | 17.38 | 17.38 | 17.25 | 17.26 | 8,869 | -0.24(-1.38%) |
May 22, 2015 | 17.48 | 17.50 | 17.50 | 17.50 | 2,759 | -0.05(-0.28%) |
May 21, 2015 | 17.51 | 17.69 | 17.51 | 17.55 | 3,611 | -0.18(-1.03%) |
May 20, 2015 | 17.50 | 17.76 | 17.50 | 17.73 | 34,824 | +0.31(+1.77%) |
May 19, 2015 | 17.51 | 17.51 | 17.40 | 17.42 | 5,634 | -0.09(-0.52%) |
May 18, 2015 | 17.54 | 17.54 | 17.51 | 17.51 | 5,964 | +0.02(+0.10%) |
May 15, 2015 | 17.51 | 17.51 | 17.47 | 17.50 | 738 | -0.01(-0.05%) |
May 14, 2015 | 17.51 | 17.55 | 17.37 | 17.51 | 15,720 | +0.02(+0.10%) |
May 13, 2015 | 17.51 | 17.51 | 17.43 | 17.49 | 13,762 | -0.06(-0.33%) |
May 12, 2015 | 17.52 | 17.58 | 17.52 | 17.55 | 5,003 | +0.04(+0.24%) |
May 11, 2015 | 17.56 | 17.56 | 17.51 | 17.51 | 2,102 | -0.08(-0.47%) |
May 08, 2015 | 17.71 | 17.71 | 17.55 | 17.59 | 12,438 | +0.12(+0.72%) |
May 07, 2015 | 17.47 | 17.54 | 17.44 | 17.46 | 8,373 | +0.10(+0.58%) |
May 06, 2015 | 17.56 | 17.58 | 17.36 | 17.36 | 22,680 | -0.07(-0.43%) |
May 05, 2015 | 17.53 | 17.53 | 17.43 | 17.44 | 25,337 | -0.09(-0.53%) |
May 04, 2015 | 17.62 | 17.62 | 17.46 | 17.53 | 11,869 | -0.07(-0.38%) |
May 01, 2015 | 17.46 | 17.70 | 17.38 | 17.60 | 103,003 | +0.25(+1.44%) |
Apr 30, 2015 | 17.45 | 17.45 | 17.27 | 17.35 | 6,867 | -0.08(-0.43%) |
Apr 29, 2015 | 17.37 | 17.51 | 17.37 | 17.42 | 2,387 | +0.08(+0.48%) |
Apr 28, 2015 | 17.30 | 17.40 | 17.30 | 17.34 | 4,888 | +0.04(+0.24%) |
Apr 27, 2015 | 17.38 | 17.45 | 17.28 | 17.30 | 17,127 | -0.00(-0.01%) |
Apr 24, 2015 | 17.34 | 17.41 | 17.30 | 17.30 | 8,676 | -0.02(-0.11%) |
Apr 23, 2015 | 17.38 | 17.41 | 17.26 | 17.32 | 18,165 | -0.08(-0.46%) |
Apr 22, 2015 | 17.48 | 17.49 | 17.23 | 17.40 | 16,803 | +0.16(+0.92%) |
Apr 21, 2015 | 17.30 | 17.30 | 17.21 | 17.24 | 8,638 | +0.03(+0.19%) |
Apr 20, 2015 | 17.13 | 17.28 | 17.13 | 17.21 | 4,702 | +0.05(+0.29%) |
Apr 17, 2015 | 17.10 | 17.20 | 17.10 | 17.16 | 6,405 | -0.06(-0.34%) |
Apr 16, 2015 | 17.19 | 17.30 | 17.17 | 17.21 | 7,961 | -0.02(-0.15%) |
Apr 15, 2015 | 16.91 | 17.24 | 16.91 | 17.24 | 14,603 | +0.27(+1.57%) |
Apr 14, 2015 | 16.88 | 17.05 | 16.88 | 16.97 | 14,814 | +0.01(+0.05%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.94 | 16.96 | 6,472 | -0.17(-0.96%) |
Apr 10, 2015 | 17.16 | 17.16 | 17.05 | 17.13 | 4,732 | +0.14(+0.82%) |
Apr 09, 2015 | 16.99 | 17.13 | 16.95 | 16.99 | 13,268 | +0.00(+0.00%) |
Apr 08, 2015 | 17.01 | 17.01 | 16.96 | 16.99 | 4,665 | -0.02(-0.15%) |
Apr 07, 2015 | 16.89 | 17.05 | 16.89 | 17.01 | 5,401 | +0.05(+0.29%) |
Apr 06, 2015 | 16.94 | 17.05 | 16.92 | 16.96 | 2,978 | +0.07(+0.39%) |
Apr 02, 2015 | 16.87 | 16.90 | 16.90 | 16.90 | 11,995 | +0.23(+1.35%) |