Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.05 | 19.09 | 19.04 | 19.07 | 357,281 | +0.02(+0.12%) |
Jun 29, 2015 | 19.02 | 19.07 | 19.02 | 19.05 | 146,031 | +0.03(+0.16%) |
Jun 26, 2015 | 18.99 | 19.04 | 18.99 | 19.02 | 83,803 | -0.02(-0.08%) |
Jun 25, 2015 | 19.01 | 19.04 | 19.01 | 19.03 | 127,453 | +0.00(+0.00%) |
Jun 24, 2015 | 19.04 | 19.05 | 19.02 | 19.03 | 92,765 | -0.02(-0.08%) |
Jun 23, 2015 | 19.00 | 19.06 | 19.00 | 19.05 | 69,971 | +0.00(+0.00%) |
Jun 22, 2015 | 19.04 | 19.06 | 19.02 | 19.05 | 118,310 | -0.02(-0.08%) |
Jun 19, 2015 | 19.09 | 19.09 | 19.05 | 19.06 | 260,983 | +0.00(+0.00%) |
Jun 18, 2015 | 19.06 | 19.09 | 19.05 | 19.06 | 88,050 | -0.01(-0.04%) |
Jun 17, 2015 | 19.03 | 19.08 | 18.96 | 19.07 | 72,242 | +0.03(+0.17%) |
Jun 16, 2015 | 19.01 | 19.06 | 19.01 | 19.04 | 101,774 | +0.04(+0.20%) |
Jun 15, 2015 | 19.03 | 19.03 | 18.99 | 19.00 | 241,969 | +0.01(+0.04%) |
Jun 12, 2015 | 18.99 | 19.02 | 18.98 | 18.99 | 88,648 | +0.01(+0.04%) |
Jun 11, 2015 | 18.98 | 19.01 | 18.97 | 18.98 | 86,733 | +0.01(+0.04%) |
Jun 10, 2015 | 18.98 | 19.02 | 18.97 | 18.98 | 87,914 | +0.00(+0.00%) |
Jun 09, 2015 | 18.98 | 19.01 | 18.98 | 18.98 | 95,966 | -0.01(-0.04%) |
Jun 08, 2015 | 19.00 | 19.02 | 18.98 | 18.98 | 91,288 | +0.01(+0.04%) |
Jun 05, 2015 | 18.93 | 18.99 | 18.93 | 18.98 | 46,121 | -0.02(-0.08%) |
Jun 04, 2015 | 18.99 | 19.02 | 18.98 | 18.99 | 78,788 | -0.01(-0.04%) |
Jun 03, 2015 | 19.01 | 19.02 | 18.98 | 19.00 | 99,010 | -0.02(-0.12%) |
Jun 02, 2015 | 19.03 | 19.04 | 19.00 | 19.02 | 175,788 | +0.00(+0.00%) |
Jun 01, 2015 | 19.06 | 19.07 | 19.02 | 19.02 | 205,933 | -0.04(-0.20%) |
May 29, 2015 | 19.06 | 19.09 | 19.04 | 19.06 | 204,265 | +0.04(+0.20%) |
May 28, 2015 | 19.03 | 19.03 | 19.01 | 19.02 | 93,399 | +0.00(+0.00%) |
May 27, 2015 | 19.02 | 19.03 | 19.00 | 19.02 | 108,683 | -0.01(-0.04%) |
May 26, 2015 | 19.08 | 19.08 | 19.03 | 19.03 | 184,447 | -0.02(-0.08%) |
May 22, 2015 | 19.06 | 19.05 | 19.05 | 19.05 | 121,678 | -0.01(-0.04%) |
May 21, 2015 | 19.07 | 19.08 | 19.05 | 19.05 | 99,612 | +0.02(+0.12%) |
May 20, 2015 | 19.02 | 19.06 | 19.02 | 19.03 | 144,998 | +0.01(+0.04%) |
May 19, 2015 | 19.03 | 19.04 | 19.00 | 19.02 | 122,542 | -0.05(-0.24%) |
May 18, 2015 | 19.05 | 19.09 | 19.04 | 19.07 | 270,198 | -0.01(-0.04%) |
May 15, 2015 | 19.05 | 19.09 | 19.05 | 19.08 | 174,505 | +0.02(+0.08%) |
May 14, 2015 | 19.03 | 19.08 | 19.03 | 19.06 | 124,943 | +0.02(+0.08%) |
May 13, 2015 | 19.05 | 19.06 | 19.03 | 19.05 | 256,723 | +0.02(+0.08%) |
May 12, 2015 | 19.01 | 19.03 | 18.99 | 19.03 | 131,027 | +0.02(+0.08%) |
May 11, 2015 | 19.02 | 19.05 | 18.99 | 19.02 | 113,241 | -0.04(-0.20%) |
May 08, 2015 | 19.04 | 19.10 | 19.03 | 19.05 | 141,356 | +0.03(+0.16%) |
May 07, 2015 | 19.02 | 19.05 | 18.99 | 19.02 | 98,626 | +0.01(+0.04%) |
May 06, 2015 | 19.05 | 19.06 | 19.02 | 19.02 | 88,311 | -0.03(-0.16%) |
May 05, 2015 | 19.09 | 19.09 | 19.03 | 19.05 | 234,627 | +0.02(+0.08%) |
May 04, 2015 | 19.06 | 19.09 | 19.03 | 19.03 | 206,361 | -0.02(-0.08%) |
May 01, 2015 | 19.07 | 19.09 | 19.04 | 19.05 | 120,861 | -0.05(-0.28%) |
Apr 30, 2015 | 19.07 | 19.10 | 19.05 | 19.10 | 234,670 | +0.03(+0.16%) |
Apr 29, 2015 | 19.05 | 19.10 | 19.05 | 19.07 | 91,889 | +0.01(+0.04%) |
Apr 28, 2015 | 19.09 | 19.11 | 19.06 | 19.06 | 78,386 | -0.04(-0.20%) |
Apr 27, 2015 | 19.09 | 19.12 | 19.09 | 19.10 | 89,847 | +0.00(+0.00%) |
Apr 24, 2015 | 19.11 | 19.12 | 19.09 | 19.10 | 93,427 | +0.02(+0.08%) |
Apr 23, 2015 | 19.10 | 19.12 | 19.07 | 19.09 | 528,685 | +0.03(+0.16%) |
Apr 22, 2015 | 19.06 | 19.08 | 19.04 | 19.05 | 77,791 | -0.01(-0.07%) |
Apr 21, 2015 | 19.09 | 19.10 | 19.06 | 19.07 | 80,391 | -0.04(-0.22%) |
Apr 20, 2015 | 19.09 | 19.14 | 19.09 | 19.11 | 243,531 | +0.01(+0.04%) |
Apr 17, 2015 | 19.09 | 19.15 | 19.09 | 19.10 | 66,696 | +0.02(+0.08%) |
Apr 16, 2015 | 19.03 | 19.09 | 19.03 | 19.09 | 108,245 | +0.04(+0.20%) |
Apr 15, 2015 | 19.04 | 19.07 | 19.03 | 19.05 | 502,223 | +0.04(+0.20%) |
Apr 14, 2015 | 19.02 | 19.04 | 19.01 | 19.01 | 164,949 | +0.02(+0.12%) |
Apr 13, 2015 | 18.97 | 19.02 | 18.97 | 18.98 | 154,182 | +0.01(+0.04%) |
Apr 10, 2015 | 19.01 | 19.01 | 18.97 | 18.98 | 128,096 | -0.04(-0.20%) |
Apr 09, 2015 | 19.01 | 19.04 | 18.98 | 19.02 | 164,036 | +0.02(+0.08%) |
Apr 08, 2015 | 19.02 | 19.03 | 18.98 | 19.00 | 167,058 | -0.04(-0.20%) |
Apr 07, 2015 | 19.03 | 19.07 | 19.02 | 19.04 | 157,732 | -0.02(-0.08%) |
Apr 06, 2015 | 19.05 | 19.08 | 19.03 | 19.05 | 303,763 | +0.05(+0.29%) |
Apr 02, 2015 | 19.01 | 19.00 | 19.00 | 19.00 | 109,562 | +0.00(+0.00%) |