Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.44 | 16.44 | 16.19 | 16.32 | 685,636 | -0.03(-0.18%) |
Jun 29, 2015 | 16.59 | 16.71 | 16.33 | 16.35 | 566,045 | -0.29(-1.74%) |
Jun 26, 2015 | 16.52 | 16.69 | 16.36 | 16.64 | 836,871 | +0.14(+0.85%) |
Jun 25, 2015 | 16.57 | 16.58 | 16.44 | 16.50 | 324,761 | -0.08(-0.48%) |
Jun 24, 2015 | 16.61 | 16.69 | 16.55 | 16.58 | 691,477 | -0.02(-0.12%) |
Jun 23, 2015 | 16.71 | 16.76 | 16.56 | 16.60 | 245,430 | -0.14(-0.84%) |
Jun 22, 2015 | 17.04 | 17.15 | 16.74 | 16.74 | 408,724 | -0.26(-1.53%) |
Jun 19, 2015 | 17.02 | 17.04 | 16.76 | 17.00 | 1,000,789 | +0.19(+1.13%) |
Jun 18, 2015 | 16.55 | 16.88 | 16.46 | 16.81 | 396,261 | +0.30(+1.82%) |
Jun 17, 2015 | 16.54 | 16.64 | 16.33 | 16.51 | 722,804 | -0.21(-1.26%) |
Jun 16, 2015 | 16.58 | 16.72 | 16.48 | 16.72 | 241,320 | +0.19(+1.15%) |
Jun 15, 2015 | 16.67 | 16.67 | 16.47 | 16.53 | 540,862 | -0.17(-1.02%) |
Jun 12, 2015 | 16.66 | 16.75 | 16.61 | 16.70 | 360,654 | -0.05(-0.30%) |
Jun 11, 2015 | 16.80 | 16.84 | 16.69 | 16.75 | 307,207 | +0.06(+0.36%) |
Jun 10, 2015 | 16.61 | 16.83 | 16.53 | 16.69 | 296,569 | +0.12(+0.72%) |
Jun 09, 2015 | 16.75 | 16.88 | 16.52 | 16.57 | 223,275 | -0.22(-1.31%) |
Jun 08, 2015 | 16.86 | 16.90 | 16.75 | 16.79 | 265,517 | -0.11(-0.65%) |
Jun 05, 2015 | 16.92 | 17.01 | 16.75 | 16.90 | 216,624 | -0.18(-1.05%) |
Jun 04, 2015 | 17.05 | 17.11 | 17.00 | 17.08 | 258,225 | +0.00(+0.00%) |
Jun 03, 2015 | 17.23 | 17.25 | 16.96 | 17.08 | 439,830 | -0.15(-0.87%) |
Jun 02, 2015 | 17.36 | 17.46 | 17.20 | 17.23 | 279,174 | -0.24(-1.37%) |
Jun 01, 2015 | 17.24 | 17.52 | 17.14 | 17.47 | 282,103 | +0.25(+1.45%) |
May 29, 2015 | 17.39 | 17.52 | 17.15 | 17.22 | 904,148 | -0.16(-0.92%) |
May 28, 2015 | 17.35 | 17.46 | 17.26 | 17.38 | 245,212 | +0.02(+0.12%) |
May 27, 2015 | 17.30 | 17.41 | 17.17 | 17.36 | 416,100 | +0.13(+0.75%) |
May 26, 2015 | 17.36 | 17.46 | 17.20 | 17.23 | 363,845 | -0.17(-0.98%) |
May 22, 2015 | 17.32 | 17.40 | 17.40 | 17.40 | 452,500 | +0.07(+0.40%) |
May 21, 2015 | 17.50 | 17.51 | 17.29 | 17.33 | 190,667 | -0.18(-1.03%) |
May 20, 2015 | 17.64 | 17.73 | 17.49 | 17.51 | 281,407 | -0.02(-0.11%) |
May 19, 2015 | 17.52 | 17.64 | 17.40 | 17.53 | 191,548 | -0.05(-0.28%) |
May 18, 2015 | 17.51 | 17.61 | 17.38 | 17.58 | 259,588 | -0.04(-0.23%) |
May 15, 2015 | 17.54 | 17.71 | 17.43 | 17.62 | 247,205 | +0.13(+0.74%) |
May 14, 2015 | 17.35 | 17.50 | 17.21 | 17.49 | 251,090 | +0.30(+1.75%) |
May 13, 2015 | 17.52 | 17.60 | 17.15 | 17.19 | 271,489 | -0.24(-1.38%) |
May 12, 2015 | 17.31 | 17.48 | 17.09 | 17.43 | 210,944 | +0.00(+0.00%) |
May 11, 2015 | 17.64 | 17.83 | 17.37 | 17.43 | 201,671 | -0.30(-1.69%) |
May 08, 2015 | 17.74 | 18.06 | 17.70 | 17.73 | 213,925 | +0.18(+1.03%) |
May 07, 2015 | 17.42 | 17.62 | 17.30 | 17.55 | 317,537 | +0.15(+0.86%) |
May 06, 2015 | 17.42 | 17.44 | 17.25 | 17.40 | 374,387 | +0.05(+0.29%) |
May 05, 2015 | 17.58 | 17.65 | 17.24 | 17.35 | 540,999 | -0.31(-1.76%) |
May 04, 2015 | 17.70 | 17.88 | 17.61 | 17.66 | 375,554 | +0.01(+0.06%) |
May 01, 2015 | 17.56 | 17.73 | 17.54 | 17.65 | 454,770 | +0.17(+0.97%) |
Apr 30, 2015 | 17.74 | 17.74 | 17.33 | 17.48 | 462,636 | -0.37(-2.07%) |
Apr 29, 2015 | 18.12 | 18.12 | 17.76 | 17.85 | 415,073 | -0.42(-2.30%) |
Apr 28, 2015 | 18.24 | 18.32 | 18.10 | 18.27 | 317,075 | +0.04(+0.22%) |
Apr 27, 2015 | 18.39 | 18.49 | 18.15 | 18.23 | 319,320 | -0.08(-0.44%) |
Apr 24, 2015 | 18.24 | 18.44 | 18.20 | 18.31 | 271,059 | +0.11(+0.60%) |
Apr 23, 2015 | 18.38 | 18.47 | 18.16 | 18.20 | 456,259 | -0.23(-1.25%) |
Apr 22, 2015 | 18.24 | 18.46 | 18.21 | 18.43 | 388,411 | +0.23(+1.26%) |
Apr 21, 2015 | 18.22 | 18.36 | 18.02 | 18.20 | 613,524 | +0.00(+0.00%) |
Apr 20, 2015 | 18.18 | 18.25 | 18.09 | 18.20 | 481,283 | +0.06(+0.33%) |
Apr 17, 2015 | 18.15 | 18.23 | 18.00 | 18.14 | 642,704 | -0.11(-0.60%) |
Apr 16, 2015 | 18.17 | 18.27 | 18.08 | 18.25 | 483,683 | -0.01(-0.05%) |
Apr 15, 2015 | 18.30 | 18.30 | 18.10 | 18.26 | 922,173 | -0.01(-0.05%) |
Apr 14, 2015 | 18.39 | 18.42 | 18.23 | 18.27 | 547,252 | -0.05(-0.27%) |
Apr 13, 2015 | 18.36 | 18.44 | 18.28 | 18.32 | 531,310 | -0.02(-0.11%) |
Apr 10, 2015 | 18.07 | 18.53 | 18.07 | 18.34 | 1,486,740 | +0.43(+2.40%) |
Apr 09, 2015 | 18.50 | 18.60 | 17.86 | 17.91 | 480,129 | -0.69(-3.71%) |
Apr 08, 2015 | 18.62 | 18.80 | 18.57 | 18.60 | 318,450 | -0.01(-0.05%) |
Apr 07, 2015 | 18.99 | 18.99 | 18.60 | 18.61 | 348,042 | -0.41(-2.16%) |
Apr 06, 2015 | 18.87 | 19.07 | 18.85 | 19.02 | 276,045 | +0.18(+0.96%) |
Apr 02, 2015 | 18.60 | 18.84 | 18.84 | 18.84 | 408,600 | +0.26(+1.40%) |