Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.90 | 17.06 | 16.76 | 16.99 | 60,745 | +0.15(+0.89%) |
Jun 29, 2015 | 16.93 | 17.29 | 16.70 | 16.84 | 52,811 | -0.27(-1.59%) |
Jun 26, 2015 | 17.10 | 17.19 | 16.91 | 17.11 | 176,971 | +0.01(+0.05%) |
Jun 25, 2015 | 17.21 | 17.21 | 16.79 | 17.10 | 63,374 | -0.15(-0.87%) |
Jun 24, 2015 | 17.15 | 17.29 | 17.07 | 17.25 | 30,514 | +0.12(+0.71%) |
Jun 23, 2015 | 17.05 | 17.16 | 16.96 | 17.13 | 36,734 | +0.03(+0.16%) |
Jun 22, 2015 | 17.05 | 17.15 | 16.71 | 17.10 | 57,867 | +0.22(+1.33%) |
Jun 19, 2015 | 16.94 | 17.01 | 16.77 | 16.88 | 118,549 | -0.14(-0.83%) |
Jun 18, 2015 | 16.64 | 17.24 | 16.62 | 17.02 | 95,647 | +0.56(+3.42%) |
Jun 17, 2015 | 16.91 | 17.03 | 16.43 | 16.46 | 113,759 | -0.46(-2.72%) |
Jun 16, 2015 | 17.15 | 17.34 | 16.80 | 16.91 | 118,263 | -0.27(-1.58%) |
Jun 15, 2015 | 18.31 | 18.31 | 17.16 | 17.19 | 147,539 | -1.09(-5.95%) |
Jun 12, 2015 | 18.39 | 18.39 | 18.05 | 18.27 | 39,150 | -0.01(-0.05%) |
Jun 11, 2015 | 18.35 | 18.46 | 18.20 | 18.28 | 30,513 | +0.10(+0.57%) |
Jun 10, 2015 | 17.81 | 18.29 | 17.81 | 18.18 | 78,205 | +0.37(+2.05%) |
Jun 09, 2015 | 18.09 | 18.11 | 17.66 | 17.81 | 88,797 | -0.25(-1.40%) |
Jun 08, 2015 | 18.15 | 18.17 | 17.99 | 18.07 | 41,768 | -0.03(-0.16%) |
Jun 05, 2015 | 17.98 | 18.11 | 17.86 | 18.10 | 23,835 | +0.16(+0.89%) |
Jun 04, 2015 | 18.05 | 18.10 | 17.83 | 17.94 | 63,869 | -0.12(-0.68%) |
Jun 03, 2015 | 18.00 | 18.17 | 17.95 | 18.06 | 96,678 | +0.10(+0.57%) |
Jun 02, 2015 | 17.81 | 18.03 | 17.66 | 17.96 | 77,860 | +0.14(+0.79%) |
Jun 01, 2015 | 17.54 | 18.04 | 17.53 | 17.81 | 163,227 | +0.23(+1.33%) |
May 29, 2015 | 17.18 | 17.61 | 17.18 | 17.58 | 81,074 | +0.34(+1.96%) |
May 28, 2015 | 17.17 | 17.31 | 17.00 | 17.24 | 189,824 | +0.11(+0.66%) |
May 27, 2015 | 17.25 | 17.33 | 17.11 | 17.13 | 174,271 | -0.22(-1.30%) |
May 26, 2015 | 17.58 | 17.81 | 17.21 | 17.36 | 149,745 | -0.23(-1.28%) |
May 22, 2015 | 17.48 | 17.58 | 17.58 | 17.58 | 55,779 | +0.10(+0.59%) |
May 21, 2015 | 17.51 | 17.54 | 17.43 | 17.48 | 62,131 | -0.07(-0.43%) |
May 20, 2015 | 17.02 | 17.58 | 16.77 | 17.55 | 482,032 | +0.55(+3.25%) |
May 19, 2015 | 16.97 | 17.10 | 16.86 | 17.00 | 135,799 | +0.07(+0.39%) |
May 18, 2015 | 16.97 | 17.36 | 16.85 | 16.93 | 93,540 | +0.07(+0.39%) |
May 15, 2015 | 17.05 | 17.06 | 16.77 | 16.87 | 45,871 | -0.15(-0.88%) |
May 14, 2015 | 16.89 | 17.19 | 16.88 | 17.02 | 43,931 | +0.14(+0.83%) |
May 13, 2015 | 17.06 | 17.31 | 16.87 | 16.88 | 70,636 | -0.28(-1.64%) |
May 12, 2015 | 17.28 | 17.34 | 17.05 | 17.16 | 32,203 | -0.24(-1.40%) |
May 11, 2015 | 17.54 | 17.65 | 17.35 | 17.40 | 33,563 | -0.14(-0.80%) |
May 08, 2015 | 17.21 | 17.70 | 17.21 | 17.54 | 59,689 | +0.32(+1.85%) |
May 07, 2015 | 17.25 | 17.28 | 16.78 | 17.22 | 55,694 | +0.19(+1.10%) |
May 06, 2015 | 17.20 | 17.23 | 16.94 | 17.04 | 111,557 | -0.13(-0.76%) |
May 05, 2015 | 17.29 | 17.29 | 17.07 | 17.17 | 83,487 | -0.21(-1.19%) |
May 04, 2015 | 17.25 | 17.40 | 16.85 | 17.37 | 26,174 | +0.16(+0.93%) |
May 01, 2015 | 17.68 | 17.68 | 17.17 | 17.21 | 59,182 | -0.49(-2.75%) |
Apr 30, 2015 | 17.41 | 17.71 | 17.30 | 17.70 | 94,099 | +0.16(+0.91%) |
Apr 29, 2015 | 17.35 | 17.59 | 17.23 | 17.54 | 82,094 | +0.19(+1.08%) |
Apr 28, 2015 | 16.70 | 17.46 | 16.70 | 17.36 | 167,851 | +0.58(+3.47%) |
Apr 27, 2015 | 16.63 | 16.88 | 16.63 | 16.77 | 57,662 | +0.15(+0.90%) |
Apr 24, 2015 | 16.54 | 16.71 | 16.50 | 16.62 | 16,624 | +0.11(+0.68%) |
Apr 23, 2015 | 16.42 | 16.52 | 16.07 | 16.51 | 15,282 | -0.23(-1.40%) |
Apr 22, 2015 | 16.55 | 16.75 | 16.49 | 16.75 | 13,670 | +0.17(+1.02%) |
Apr 21, 2015 | 16.60 | 16.68 | 16.56 | 16.58 | 62,141 | +0.00(+0.00%) |
Apr 20, 2015 | 16.37 | 16.59 | 16.37 | 16.58 | 16,817 | +0.23(+1.38%) |
Apr 17, 2015 | 16.31 | 16.37 | 16.11 | 16.35 | 20,956 | -0.14(-0.85%) |
Apr 16, 2015 | 16.16 | 16.49 | 16.09 | 16.49 | 10,939 | +0.11(+0.69%) |
Apr 15, 2015 | 16.31 | 16.47 | 16.27 | 16.38 | 22,035 | +0.08(+0.46%) |
Apr 14, 2015 | 16.11 | 16.38 | 16.06 | 16.31 | 15,262 | +0.20(+1.22%) |
Apr 13, 2015 | 16.33 | 16.33 | 16.05 | 16.11 | 14,048 | -0.29(-1.77%) |
Apr 10, 2015 | 16.30 | 16.42 | 16.21 | 16.40 | 16,526 | +0.21(+1.27%) |
Apr 09, 2015 | 16.02 | 16.27 | 15.81 | 16.19 | 43,094 | +0.11(+0.70%) |
Apr 08, 2015 | 16.06 | 16.23 | 16.05 | 16.08 | 28,248 | -0.04(-0.23%) |
Apr 07, 2015 | 16.29 | 16.58 | 16.08 | 16.12 | 17,645 | -0.05(-0.29%) |
Apr 06, 2015 | 15.99 | 16.24 | 15.94 | 16.16 | 73,824 | +0.14(+0.88%) |
Apr 02, 2015 | 15.94 | 16.02 | 16.02 | 16.02 | 18,664 | +0.04(+0.23%) |