Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.05 | 17.34 | 16.89 | 17.21 | 485,209 | +0.33(+1.94%) |
Jun 29, 2015 | 17.06 | 17.08 | 16.52 | 16.88 | 627,492 | -0.47(-2.70%) |
Jun 26, 2015 | 17.17 | 17.42 | 17.07 | 17.35 | 368,330 | +0.22(+1.29%) |
Jun 25, 2015 | 17.41 | 17.41 | 17.07 | 17.13 | 255,698 | -0.22(-1.27%) |
Jun 24, 2015 | 17.42 | 17.51 | 17.26 | 17.35 | 206,897 | -0.11(-0.61%) |
Jun 23, 2015 | 17.44 | 17.51 | 17.35 | 17.46 | 210,922 | +0.04(+0.20%) |
Jun 22, 2015 | 17.58 | 17.58 | 17.37 | 17.42 | 231,783 | +0.01(+0.04%) |
Jun 19, 2015 | 17.39 | 17.60 | 17.16 | 17.41 | 384,782 | +0.01(+0.04%) |
Jun 18, 2015 | 17.12 | 17.49 | 17.10 | 17.41 | 441,285 | +0.36(+2.08%) |
Jun 17, 2015 | 17.32 | 17.41 | 17.02 | 17.05 | 244,369 | -0.19(-1.11%) |
Jun 16, 2015 | 17.12 | 17.31 | 16.97 | 17.24 | 428,297 | +0.14(+0.79%) |
Jun 15, 2015 | 17.19 | 17.31 | 16.98 | 17.11 | 528,301 | -0.21(-1.19%) |
Jun 12, 2015 | 17.39 | 17.67 | 17.26 | 17.31 | 309,718 | -0.08(-0.49%) |
Jun 11, 2015 | 17.41 | 17.46 | 17.30 | 17.40 | 341,759 | -0.01(-0.04%) |
Jun 10, 2015 | 17.41 | 17.67 | 17.15 | 17.41 | 838,524 | -0.01(-0.04%) |
Jun 09, 2015 | 17.89 | 17.93 | 17.40 | 17.41 | 641,124 | -0.46(-2.57%) |
Jun 08, 2015 | 17.95 | 18.27 | 17.87 | 17.87 | 245,205 | -0.17(-0.94%) |
Jun 05, 2015 | 18.31 | 18.31 | 17.97 | 18.04 | 389,834 | -0.28(-1.54%) |
Jun 04, 2015 | 18.45 | 18.59 | 18.26 | 18.33 | 275,837 | -0.22(-1.18%) |
Jun 03, 2015 | 18.04 | 18.57 | 17.87 | 18.55 | 490,596 | +0.57(+3.15%) |
Jun 02, 2015 | 17.88 | 18.02 | 17.72 | 17.98 | 555,464 | -0.04(-0.20%) |
Jun 01, 2015 | 18.16 | 18.32 | 17.81 | 18.01 | 269,347 | -0.05(-0.27%) |
May 29, 2015 | 18.11 | 18.30 | 17.82 | 18.06 | 335,268 | -0.11(-0.58%) |
May 28, 2015 | 18.13 | 18.31 | 17.94 | 18.17 | 246,074 | -0.04(-0.19%) |
May 27, 2015 | 17.94 | 18.26 | 17.82 | 18.21 | 257,888 | +0.31(+1.74%) |
May 26, 2015 | 17.93 | 18.06 | 17.72 | 17.89 | 365,230 | -0.04(-0.20%) |
May 22, 2015 | 18.26 | 17.93 | 17.93 | 17.93 | 316,580 | -0.34(-1.86%) |
May 21, 2015 | 18.49 | 18.49 | 18.08 | 18.27 | 300,905 | -0.24(-1.30%) |
May 20, 2015 | 18.67 | 18.69 | 18.43 | 18.51 | 247,759 | -0.14(-0.76%) |
May 19, 2015 | 18.63 | 18.94 | 18.56 | 18.65 | 243,324 | -0.01(-0.08%) |
May 18, 2015 | 18.72 | 18.88 | 18.42 | 18.67 | 453,954 | -0.01(-0.08%) |
May 15, 2015 | 18.84 | 19.07 | 18.55 | 18.68 | 356,303 | -0.12(-0.64%) |
May 14, 2015 | 18.45 | 18.82 | 18.18 | 18.80 | 405,885 | +0.53(+2.90%) |
May 13, 2015 | 18.22 | 18.57 | 18.07 | 18.27 | 359,351 | +0.01(+0.04%) |
May 12, 2015 | 18.79 | 18.79 | 18.13 | 18.26 | 697,674 | -0.63(-3.33%) |
May 11, 2015 | 19.23 | 19.37 | 18.88 | 18.89 | 430,081 | -0.33(-1.73%) |
May 08, 2015 | 19.49 | 19.62 | 19.10 | 19.22 | 349,360 | +0.00(+0.00%) |
May 07, 2015 | 19.20 | 19.60 | 18.84 | 19.22 | 383,870 | -0.04(-0.18%) |
May 06, 2015 | 19.34 | 19.43 | 18.78 | 19.26 | 458,685 | -0.04(-0.22%) |
May 05, 2015 | 19.41 | 19.46 | 18.82 | 19.30 | 788,960 | -0.01(-0.04%) |
May 04, 2015 | 18.64 | 19.37 | 18.42 | 19.31 | 814,576 | +0.74(+4.00%) |
May 01, 2015 | 17.22 | 19.61 | 17.18 | 18.57 | 1,542,029 | +1.57(+9.24%) |
Apr 30, 2015 | 17.73 | 17.75 | 16.88 | 17.00 | 976,722 | -0.87(-4.87%) |
Apr 29, 2015 | 17.12 | 18.03 | 17.10 | 17.87 | 579,737 | +0.55(+3.19%) |
Apr 28, 2015 | 17.58 | 17.64 | 17.02 | 17.31 | 510,436 | -0.29(-1.65%) |
Apr 27, 2015 | 17.90 | 18.19 | 17.52 | 17.60 | 311,930 | -0.24(-1.35%) |
Apr 24, 2015 | 18.02 | 18.09 | 17.82 | 17.84 | 170,098 | -0.14(-0.79%) |
Apr 23, 2015 | 18.02 | 18.06 | 17.77 | 17.99 | 188,875 | -0.05(-0.27%) |
Apr 22, 2015 | 17.80 | 18.14 | 17.59 | 18.04 | 274,169 | +0.27(+1.51%) |
Apr 21, 2015 | 17.90 | 18.16 | 17.77 | 17.77 | 320,972 | -0.06(-0.36%) |
Apr 20, 2015 | 17.62 | 18.22 | 17.62 | 17.83 | 567,886 | +0.39(+2.23%) |
Apr 17, 2015 | 17.80 | 17.80 | 16.17 | 17.44 | 1,477,115 | -0.67(-3.67%) |
Apr 16, 2015 | 18.40 | 18.49 | 17.77 | 18.11 | 385,726 | -0.33(-1.77%) |
Apr 15, 2015 | 18.34 | 18.60 | 18.16 | 18.43 | 291,937 | +0.11(+0.58%) |
Apr 14, 2015 | 18.48 | 18.69 | 18.25 | 18.33 | 259,632 | -0.16(-0.84%) |
Apr 13, 2015 | 18.38 | 18.68 | 18.28 | 18.48 | 200,622 | +0.11(+0.58%) |
Apr 10, 2015 | 18.93 | 18.93 | 18.19 | 18.38 | 452,917 | -0.45(-2.40%) |
Apr 09, 2015 | 18.98 | 19.10 | 18.26 | 18.83 | 426,454 | -0.15(-0.78%) |
Apr 08, 2015 | 18.39 | 19.03 | 18.37 | 18.98 | 480,582 | +0.59(+3.19%) |
Apr 07, 2015 | 18.55 | 18.78 | 18.35 | 18.39 | 297,080 | -0.23(-1.25%) |
Apr 06, 2015 | 18.45 | 18.90 | 18.34 | 18.62 | 274,640 | +0.01(+0.04%) |
Apr 02, 2015 | 18.76 | 18.62 | 18.62 | 18.62 | 273,191 | -0.12(-0.64%) |