Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.80 | 15.82 | 15.57 | 15.60 | 1,043,577 | -0.10(-0.66%) |
Jun 29, 2015 | 15.89 | 15.96 | 15.69 | 15.70 | 663,760 | -0.32(-1.98%) |
Jun 26, 2015 | 15.98 | 16.06 | 15.89 | 16.02 | 1,523,263 | +0.08(+0.51%) |
Jun 25, 2015 | 16.22 | 16.28 | 15.88 | 15.94 | 680,935 | -0.26(-1.59%) |
Jun 24, 2015 | 16.25 | 16.30 | 16.16 | 16.20 | 775,320 | -0.04(-0.23%) |
Jun 23, 2015 | 16.20 | 16.27 | 16.08 | 16.23 | 1,230,409 | +0.07(+0.41%) |
Jun 22, 2015 | 16.04 | 16.17 | 15.95 | 16.17 | 582,981 | +0.21(+1.34%) |
Jun 19, 2015 | 15.99 | 16.00 | 15.81 | 15.95 | 1,229,204 | +0.01(+0.05%) |
Jun 18, 2015 | 15.96 | 16.07 | 15.91 | 15.95 | 873,383 | +0.04(+0.23%) |
Jun 17, 2015 | 15.93 | 16.03 | 15.81 | 15.91 | 771,386 | +0.03(+0.21%) |
Jun 16, 2015 | 15.79 | 15.93 | 15.74 | 15.88 | 995,601 | +0.07(+0.42%) |
Jun 15, 2015 | 15.83 | 15.91 | 15.75 | 15.81 | 572,322 | -0.10(-0.64%) |
Jun 12, 2015 | 15.94 | 15.99 | 15.86 | 15.91 | 506,975 | -0.10(-0.64%) |
Jun 11, 2015 | 16.04 | 16.11 | 15.95 | 16.01 | 754,102 | -0.03(-0.18%) |
Jun 10, 2015 | 15.88 | 16.06 | 15.85 | 16.04 | 620,358 | +0.24(+1.53%) |
Jun 09, 2015 | 15.86 | 15.96 | 15.79 | 15.80 | 611,273 | -0.06(-0.37%) |
Jun 08, 2015 | 15.97 | 16.02 | 15.74 | 15.86 | 960,072 | -0.10(-0.64%) |
Jun 05, 2015 | 16.02 | 16.06 | 15.83 | 15.96 | 1,073,396 | -0.05(-0.32%) |
Jun 04, 2015 | 16.17 | 16.24 | 15.95 | 16.01 | 1,214,338 | -0.16(-1.00%) |
Jun 03, 2015 | 16.15 | 16.29 | 16.02 | 16.18 | 1,014,291 | +0.11(+0.68%) |
Jun 02, 2015 | 16.12 | 16.23 | 16.04 | 16.07 | 1,214,241 | -0.12(-0.72%) |
Jun 01, 2015 | 16.49 | 16.57 | 16.16 | 16.18 | 1,229,578 | -0.27(-1.65%) |
May 29, 2015 | 15.77 | 16.83 | 15.77 | 16.45 | 3,396,958 | +0.60(+3.79%) |
May 28, 2015 | 16.81 | 16.91 | 15.68 | 15.85 | 3,275,675 | -1.05(-6.24%) |
May 27, 2015 | 16.79 | 16.92 | 16.73 | 16.91 | 1,729,847 | +0.11(+0.65%) |
May 26, 2015 | 16.85 | 16.97 | 16.59 | 16.80 | 1,248,048 | -0.14(-0.82%) |
May 22, 2015 | 17.13 | 16.94 | 16.94 | 16.94 | 723,599 | -0.18(-1.07%) |
May 21, 2015 | 17.19 | 17.22 | 17.03 | 17.12 | 633,191 | -0.10(-0.60%) |
May 20, 2015 | 17.14 | 17.26 | 16.97 | 17.22 | 745,531 | +0.07(+0.38%) |
May 19, 2015 | 17.14 | 17.18 | 17.00 | 17.16 | 710,694 | +0.04(+0.21%) |
May 18, 2015 | 16.90 | 17.17 | 16.90 | 17.12 | 596,833 | +0.15(+0.91%) |
May 15, 2015 | 17.01 | 17.01 | 16.82 | 16.97 | 786,229 | +0.01(+0.04%) |
May 14, 2015 | 16.91 | 17.08 | 16.80 | 16.96 | 961,636 | +0.15(+0.87%) |
May 13, 2015 | 16.84 | 16.97 | 16.75 | 16.81 | 683,435 | +0.00(+0.00%) |
May 12, 2015 | 16.66 | 16.83 | 16.39 | 16.81 | 740,640 | +0.07(+0.39%) |
May 11, 2015 | 16.56 | 16.75 | 16.42 | 16.75 | 1,044,342 | +0.12(+0.75%) |
May 08, 2015 | 16.64 | 16.66 | 16.52 | 16.62 | 802,235 | +0.10(+0.62%) |
May 07, 2015 | 16.24 | 16.53 | 16.19 | 16.52 | 673,460 | +0.21(+1.30%) |
May 06, 2015 | 16.41 | 16.41 | 16.09 | 16.31 | 881,549 | -0.03(-0.18%) |
May 05, 2015 | 16.49 | 16.59 | 16.26 | 16.34 | 783,436 | -0.20(-1.20%) |
May 04, 2015 | 16.48 | 16.59 | 16.30 | 16.53 | 959,493 | +0.04(+0.22%) |
May 01, 2015 | 16.42 | 16.57 | 16.39 | 16.50 | 1,232,854 | +0.13(+0.81%) |
Apr 30, 2015 | 16.34 | 16.46 | 16.22 | 16.37 | 1,459,257 | -0.02(-0.13%) |
Apr 29, 2015 | 16.37 | 16.58 | 16.19 | 16.39 | 923,372 | -0.02(-0.13%) |
Apr 28, 2015 | 16.42 | 16.52 | 16.30 | 16.41 | 648,899 | +0.01(+0.09%) |
Apr 27, 2015 | 16.42 | 16.48 | 16.31 | 16.40 | 1,139,302 | +0.05(+0.31%) |
Apr 24, 2015 | 16.52 | 16.52 | 16.33 | 16.34 | 821,133 | -0.15(-0.89%) |
Apr 23, 2015 | 16.46 | 16.53 | 16.31 | 16.49 | 706,255 | +0.01(+0.04%) |
Apr 22, 2015 | 16.53 | 16.54 | 16.28 | 16.48 | 1,038,073 | -0.02(-0.13%) |
Apr 21, 2015 | 16.63 | 16.73 | 16.44 | 16.51 | 928,844 | -0.08(-0.49%) |
Apr 20, 2015 | 16.74 | 16.83 | 16.59 | 16.59 | 754,664 | -0.09(-0.53%) |
Apr 17, 2015 | 16.75 | 16.80 | 16.48 | 16.67 | 993,668 | -0.18(-1.09%) |
Apr 16, 2015 | 16.90 | 16.95 | 16.81 | 16.86 | 1,046,330 | -0.05(-0.30%) |
Apr 15, 2015 | 17.16 | 17.19 | 16.89 | 16.91 | 1,251,546 | -0.21(-1.24%) |
Apr 14, 2015 | 17.08 | 17.16 | 16.94 | 17.12 | 753,773 | +0.06(+0.34%) |
Apr 13, 2015 | 17.05 | 17.08 | 16.92 | 17.06 | 820,951 | +0.02(+0.13%) |
Apr 10, 2015 | 17.11 | 17.19 | 16.97 | 17.04 | 743,079 | -0.03(-0.17%) |
Apr 09, 2015 | 16.95 | 17.08 | 16.79 | 17.07 | 919,522 | +0.12(+0.69%) |
Apr 08, 2015 | 16.78 | 17.00 | 16.70 | 16.95 | 1,090,597 | +0.15(+0.87%) |
Apr 07, 2015 | 17.02 | 17.18 | 16.72 | 16.81 | 2,437,658 | -0.24(-1.42%) |
Apr 06, 2015 | 16.92 | 17.30 | 16.90 | 17.05 | 6,650,413 | +0.10(+0.56%) |
Apr 02, 2015 | 16.98 | 16.95 | 16.95 | 16.95 | 2,378,419 | +0.13(+0.78%) |