Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.37 | 18.37 | 18.02 | 18.13 | 1,920,324 | +0.03(+0.18%) |
Jun 29, 2015 | 18.68 | 18.98 | 18.08 | 18.09 | 1,052,275 | -0.96(-5.05%) |
Jun 26, 2015 | 19.11 | 19.15 | 19.01 | 19.06 | 944,591 | +0.16(+0.83%) |
Jun 25, 2015 | 18.98 | 19.00 | 18.81 | 18.90 | 1,538,735 | +0.03(+0.17%) |
Jun 24, 2015 | 19.01 | 19.03 | 18.85 | 18.87 | 831,686 | -0.25(-1.30%) |
Jun 23, 2015 | 19.17 | 19.19 | 19.07 | 19.11 | 1,722,820 | +0.26(+1.35%) |
Jun 22, 2015 | 18.73 | 18.92 | 18.73 | 18.86 | 803,125 | +0.66(+3.63%) |
Jun 19, 2015 | 18.29 | 18.29 | 18.16 | 18.20 | 848,273 | -0.04(-0.22%) |
Jun 18, 2015 | 17.98 | 18.49 | 17.98 | 18.24 | 836,778 | +0.25(+1.38%) |
Jun 17, 2015 | 18.16 | 18.23 | 17.94 | 17.99 | 1,010,403 | -0.27(-1.47%) |
Jun 16, 2015 | 18.16 | 18.28 | 18.13 | 18.26 | 2,017,357 | +0.08(+0.43%) |
Jun 15, 2015 | 18.18 | 18.18 | 18.11 | 18.18 | 791,831 | -0.31(-1.70%) |
Jun 12, 2015 | 18.44 | 18.51 | 18.30 | 18.49 | 1,183,106 | -0.22(-1.15%) |
Jun 11, 2015 | 18.85 | 18.90 | 18.64 | 18.71 | 1,449,073 | +0.15(+0.81%) |
Jun 10, 2015 | 18.34 | 18.64 | 18.34 | 18.56 | 5,164,737 | +0.42(+2.31%) |
Jun 09, 2015 | 18.19 | 18.24 | 18.08 | 18.14 | 3,838,592 | -0.02(-0.11%) |
Jun 08, 2015 | 18.33 | 18.34 | 18.11 | 18.16 | 996,121 | -0.32(-1.74%) |
Jun 05, 2015 | 18.56 | 18.62 | 18.41 | 18.48 | 675,452 | -0.12(-0.63%) |
Jun 04, 2015 | 18.70 | 18.92 | 18.53 | 18.60 | 1,059,294 | -0.22(-1.15%) |
Jun 03, 2015 | 18.94 | 18.97 | 18.79 | 18.81 | 495,169 | +0.02(+0.10%) |
Jun 02, 2015 | 18.83 | 18.87 | 18.76 | 18.79 | 684,587 | -0.17(-0.90%) |
Jun 01, 2015 | 18.94 | 18.98 | 18.85 | 18.96 | 592,303 | +0.07(+0.35%) |
May 29, 2015 | 19.08 | 19.10 | 18.85 | 18.90 | 1,175,029 | -0.35(-1.84%) |
May 28, 2015 | 19.28 | 19.30 | 19.10 | 19.25 | 1,127,784 | -0.07(-0.34%) |
May 27, 2015 | 19.16 | 19.37 | 19.13 | 19.32 | 1,397,976 | +0.25(+1.30%) |
May 26, 2015 | 19.21 | 19.22 | 18.98 | 19.07 | 1,218,660 | -0.28(-1.45%) |
May 22, 2015 | 19.38 | 19.35 | 19.35 | 19.35 | 520,780 | -0.03(-0.14%) |
May 21, 2015 | 19.28 | 19.39 | 19.27 | 19.38 | 1,165,269 | +0.03(+0.17%) |
May 20, 2015 | 19.29 | 19.35 | 19.23 | 19.34 | 838,941 | +0.13(+0.68%) |
May 19, 2015 | 19.23 | 19.30 | 19.14 | 19.21 | 1,142,795 | +0.27(+1.45%) |
May 18, 2015 | 18.77 | 18.95 | 18.75 | 18.94 | 1,216,114 | +0.09(+0.49%) |
May 15, 2015 | 18.90 | 18.93 | 18.71 | 18.85 | 2,548,876 | -0.05(-0.24%) |
May 14, 2015 | 18.79 | 18.92 | 18.76 | 18.89 | 414,232 | +0.28(+1.51%) |
May 13, 2015 | 18.86 | 18.86 | 18.56 | 18.61 | 1,111,716 | -0.12(-0.63%) |
May 12, 2015 | 18.75 | 18.75 | 18.60 | 18.73 | 3,309,852 | -0.16(-0.83%) |
May 11, 2015 | 18.94 | 18.96 | 18.84 | 18.89 | 758,930 | -0.11(-0.59%) |
May 08, 2015 | 18.81 | 19.01 | 18.78 | 19.00 | 4,168,098 | +0.52(+2.84%) |
May 07, 2015 | 18.43 | 18.56 | 18.41 | 18.47 | 861,169 | +0.07(+0.39%) |
May 06, 2015 | 18.56 | 18.56 | 18.32 | 18.40 | 2,925,972 | -0.07(-0.35%) |
May 05, 2015 | 18.78 | 18.79 | 18.42 | 18.47 | 1,636,107 | -0.41(-2.15%) |
May 04, 2015 | 18.99 | 18.99 | 18.87 | 18.87 | 951,560 | +0.01(+0.07%) |
May 01, 2015 | 18.73 | 18.87 | 18.66 | 18.86 | 506,958 | +0.25(+1.34%) |
Apr 30, 2015 | 18.81 | 18.87 | 18.57 | 18.61 | 1,708,086 | -0.18(-0.98%) |
Apr 29, 2015 | 19.03 | 19.05 | 18.64 | 18.79 | 1,769,985 | -0.54(-2.78%) |
Apr 28, 2015 | 19.36 | 19.36 | 19.17 | 19.33 | 1,064,846 | -0.16(-0.84%) |
Apr 27, 2015 | 19.55 | 19.61 | 19.49 | 19.49 | 1,319,220 | +0.22(+1.16%) |
Apr 24, 2015 | 19.28 | 19.33 | 19.19 | 19.27 | 3,288,761 | +0.00(+0.00%) |
Apr 23, 2015 | 19.21 | 19.30 | 19.13 | 19.27 | 746,930 | -0.10(-0.54%) |
Apr 22, 2015 | 19.37 | 19.39 | 19.21 | 19.38 | 905,514 | +0.01(+0.03%) |
Apr 21, 2015 | 19.47 | 19.47 | 19.31 | 19.37 | 727,379 | +0.15(+0.78%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.20 | 19.22 | 1,286,435 | +0.18(+0.93%) |
Apr 17, 2015 | 19.22 | 19.22 | 19.00 | 19.04 | 2,211,620 | -0.41(-2.12%) |
Apr 16, 2015 | 19.57 | 19.57 | 19.42 | 19.45 | 1,358,506 | -0.20(-1.03%) |
Apr 15, 2015 | 19.76 | 19.76 | 19.66 | 19.66 | 792,023 | -0.03(-0.13%) |
Apr 14, 2015 | 19.65 | 19.69 | 19.54 | 19.68 | 857,278 | +0.00(+0.00%) |
Apr 13, 2015 | 19.76 | 19.81 | 19.67 | 19.68 | 922,353 | -0.06(-0.30%) |
Apr 10, 2015 | 19.70 | 19.76 | 19.64 | 19.74 | 1,923,898 | +0.13(+0.67%) |
Apr 09, 2015 | 19.51 | 19.64 | 19.49 | 19.61 | 939,327 | +0.22(+1.11%) |
Apr 08, 2015 | 19.42 | 19.42 | 19.31 | 19.40 | 1,831,621 | +0.01(+0.07%) |
Apr 07, 2015 | 19.45 | 19.49 | 19.38 | 19.38 | 1,280,737 | +0.09(+0.47%) |
Apr 06, 2015 | 19.24 | 19.38 | 19.02 | 19.29 | 1,027,999 | +0.07(+0.34%) |
Apr 02, 2015 | 19.15 | 19.23 | 19.23 | 19.23 | 4,467,502 | +0.02(+0.10%) |