Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.72 | 18.77 | 18.52 | 18.57 | 592,763 | -0.05(-0.24%) |
Jun 29, 2015 | 18.87 | 19.10 | 18.50 | 18.62 | 505,360 | -0.34(-1.81%) |
Jun 26, 2015 | 19.10 | 19.23 | 18.75 | 18.96 | 820,752 | -0.09(-0.47%) |
Jun 25, 2015 | 18.96 | 19.12 | 18.90 | 19.05 | 153,967 | +0.09(+0.48%) |
Jun 24, 2015 | 19.09 | 19.24 | 18.91 | 18.96 | 150,836 | -0.23(-1.22%) |
Jun 23, 2015 | 19.18 | 19.45 | 19.06 | 19.19 | 143,132 | -0.02(-0.09%) |
Jun 22, 2015 | 19.04 | 19.28 | 18.95 | 19.21 | 120,431 | +0.17(+0.90%) |
Jun 19, 2015 | 18.87 | 19.23 | 18.87 | 19.04 | 434,544 | +0.29(+1.54%) |
Jun 18, 2015 | 18.63 | 18.97 | 18.61 | 18.75 | 236,878 | +0.17(+0.92%) |
Jun 17, 2015 | 18.88 | 19.09 | 18.47 | 18.58 | 117,609 | -0.20(-1.06%) |
Jun 16, 2015 | 18.49 | 18.90 | 18.41 | 18.78 | 115,654 | +0.22(+1.17%) |
Jun 15, 2015 | 18.16 | 18.82 | 18.10 | 18.56 | 236,632 | +0.34(+1.88%) |
Jun 12, 2015 | 18.84 | 19.02 | 18.07 | 18.22 | 354,190 | -0.74(-3.90%) |
Jun 11, 2015 | 18.73 | 19.00 | 18.71 | 18.96 | 136,386 | +0.29(+1.54%) |
Jun 10, 2015 | 18.10 | 18.72 | 18.10 | 18.67 | 247,524 | +0.60(+3.34%) |
Jun 09, 2015 | 18.26 | 18.29 | 18.00 | 18.07 | 169,479 | -0.17(-0.94%) |
Jun 08, 2015 | 18.46 | 18.57 | 18.21 | 18.24 | 159,275 | -0.28(-1.51%) |
Jun 05, 2015 | 18.65 | 18.75 | 18.45 | 18.52 | 339,405 | -0.19(-1.01%) |
Jun 04, 2015 | 18.85 | 18.88 | 18.65 | 18.71 | 150,598 | -0.17(-0.91%) |
Jun 03, 2015 | 18.56 | 18.96 | 18.52 | 18.88 | 220,061 | +0.33(+1.80%) |
Jun 02, 2015 | 18.49 | 18.84 | 18.28 | 18.54 | 330,888 | -0.01(-0.05%) |
Jun 01, 2015 | 18.76 | 18.91 | 18.44 | 18.55 | 270,595 | -0.14(-0.77%) |
May 29, 2015 | 18.90 | 18.91 | 18.62 | 18.70 | 426,143 | -0.23(-1.24%) |
May 28, 2015 | 18.73 | 18.98 | 18.66 | 18.93 | 175,959 | +0.11(+0.57%) |
May 27, 2015 | 18.76 | 18.91 | 18.67 | 18.82 | 149,731 | +0.08(+0.43%) |
May 26, 2015 | 18.59 | 18.77 | 18.23 | 18.74 | 182,977 | +0.07(+0.39%) |
May 22, 2015 | 18.59 | 18.67 | 18.67 | 18.67 | 177,892 | -0.34(-1.80%) |
May 21, 2015 | 19.05 | 19.09 | 18.88 | 19.01 | 364,692 | +0.00(+0.00%) |
May 20, 2015 | 19.00 | 19.11 | 18.92 | 19.01 | 197,425 | +0.08(+0.43%) |
May 19, 2015 | 19.08 | 19.08 | 18.85 | 18.93 | 303,462 | -0.14(-0.76%) |
May 18, 2015 | 18.92 | 19.19 | 18.91 | 19.08 | 153,401 | +0.14(+0.76%) |
May 15, 2015 | 18.96 | 19.24 | 18.82 | 18.93 | 256,614 | -0.03(-0.14%) |
May 14, 2015 | 18.54 | 18.97 | 18.45 | 18.96 | 184,205 | +0.48(+2.58%) |
May 13, 2015 | 18.42 | 18.63 | 18.30 | 18.48 | 168,606 | +0.07(+0.39%) |
May 12, 2015 | 18.36 | 18.49 | 18.21 | 18.41 | 228,048 | -0.06(-0.34%) |
May 11, 2015 | 18.27 | 18.62 | 18.27 | 18.47 | 243,843 | +0.14(+0.79%) |
May 08, 2015 | 18.27 | 18.59 | 18.24 | 18.33 | 316,170 | +0.15(+0.84%) |
May 07, 2015 | 17.72 | 18.23 | 17.65 | 18.18 | 340,932 | +0.63(+3.59%) |
May 06, 2015 | 17.43 | 17.62 | 17.31 | 17.54 | 242,369 | +0.15(+0.88%) |
May 05, 2015 | 18.91 | 18.91 | 17.27 | 17.39 | 542,027 | -0.58(-3.21%) |
May 04, 2015 | 18.02 | 18.27 | 17.95 | 17.97 | 252,999 | -0.08(-0.45%) |
May 01, 2015 | 18.16 | 22.52 | 17.68 | 18.05 | 382,562 | +0.33(+1.88%) |
Apr 30, 2015 | 18.21 | 18.42 | 17.64 | 17.72 | 577,733 | -0.59(-3.20%) |
Apr 29, 2015 | 18.81 | 19.05 | 18.20 | 18.30 | 527,974 | -0.35(-1.88%) |
Apr 28, 2015 | 19.91 | 19.91 | 17.82 | 18.65 | 439,767 | -1.44(-7.18%) |