Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.34 | 17.34 | 17.14 | 17.18 | 127,001 | -0.04(-0.23%) |
Jun 29, 2015 | 17.36 | 17.54 | 17.22 | 17.22 | 158,220 | -0.20(-1.17%) |
Jun 26, 2015 | 17.31 | 17.44 | 17.27 | 17.43 | 80,265 | +0.09(+0.54%) |
Jun 25, 2015 | 17.53 | 17.53 | 17.33 | 17.33 | 229,920 | -0.17(-0.98%) |
Jun 24, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 119,413 | -0.15(-0.83%) |
Jun 23, 2015 | 17.81 | 17.81 | 17.64 | 17.65 | 82,761 | -0.16(-0.91%) |
Jun 22, 2015 | 17.88 | 17.90 | 17.77 | 17.81 | 77,670 | +0.00(+0.00%) |
Jun 19, 2015 | 17.89 | 18.06 | 17.81 | 17.81 | 42,806 | -0.09(-0.52%) |
Jun 18, 2015 | 17.71 | 17.95 | 17.71 | 17.91 | 72,811 | +0.22(+1.23%) |
Jun 17, 2015 | 17.58 | 17.72 | 17.55 | 17.69 | 77,165 | +0.09(+0.53%) |
Jun 16, 2015 | 17.47 | 17.60 | 17.47 | 17.60 | 74,073 | +0.09(+0.49%) |
Jun 15, 2015 | 17.54 | 17.60 | 17.45 | 17.51 | 129,679 | -0.09(-0.48%) |
Jun 12, 2015 | 17.73 | 17.74 | 17.59 | 17.60 | 88,622 | -0.17(-0.96%) |
Jun 11, 2015 | 17.73 | 17.82 | 17.71 | 17.77 | 131,188 | +0.09(+0.53%) |
Jun 10, 2015 | 17.71 | 17.78 | 17.67 | 17.67 | 122,803 | +0.10(+0.57%) |
Jun 09, 2015 | 17.62 | 17.65 | 17.57 | 17.57 | 176,379 | -0.02(-0.13%) |
Jun 08, 2015 | 17.69 | 17.71 | 17.60 | 17.60 | 82,774 | -0.09(-0.53%) |
Jun 05, 2015 | 17.71 | 17.77 | 17.65 | 17.69 | 89,846 | -0.18(-1.00%) |
Jun 04, 2015 | 17.97 | 18.04 | 17.85 | 17.87 | 124,861 | -0.11(-0.60%) |
Jun 03, 2015 | 18.15 | 18.15 | 17.90 | 17.98 | 359,798 | -0.17(-0.94%) |
Jun 02, 2015 | 18.32 | 18.32 | 18.07 | 18.15 | 154,092 | -0.22(-1.18%) |
Jun 01, 2015 | 18.42 | 18.47 | 18.36 | 18.36 | 43,874 | -0.01(-0.04%) |
May 29, 2015 | 18.40 | 18.43 | 18.29 | 18.37 | 72,245 | -0.04(-0.21%) |
May 28, 2015 | 18.36 | 18.44 | 18.31 | 18.41 | 111,340 | +0.02(+0.13%) |
May 27, 2015 | 18.29 | 18.43 | 18.28 | 18.39 | 96,674 | +0.12(+0.64%) |
May 26, 2015 | 18.35 | 18.35 | 18.19 | 18.27 | 151,958 | -0.16(-0.88%) |
May 22, 2015 | 18.38 | 18.43 | 18.43 | 18.43 | 81,048 | -0.06(-0.34%) |
May 21, 2015 | 18.53 | 18.56 | 18.43 | 18.50 | 81,483 | +0.01(+0.04%) |
May 20, 2015 | 18.44 | 18.57 | 18.42 | 18.49 | 65,947 | +0.06(+0.34%) |
May 19, 2015 | 18.39 | 18.45 | 18.35 | 18.43 | 112,312 | -0.02(-0.08%) |
May 18, 2015 | 18.33 | 18.47 | 18.30 | 18.44 | 180,831 | +0.09(+0.46%) |
May 15, 2015 | 18.19 | 18.39 | 18.16 | 18.36 | 45,716 | +0.20(+1.11%) |
May 14, 2015 | 18.10 | 18.17 | 18.04 | 18.15 | 441,739 | +0.17(+0.95%) |
May 13, 2015 | 18.19 | 18.24 | 17.94 | 17.98 | 428,533 | -0.16(-0.90%) |
May 12, 2015 | 18.11 | 18.17 | 17.99 | 18.15 | 91,274 | -0.06(-0.34%) |
May 11, 2015 | 18.26 | 18.37 | 18.18 | 18.21 | 122,692 | -0.09(-0.47%) |
May 08, 2015 | 18.31 | 18.37 | 18.22 | 18.29 | 42,252 | +0.16(+0.85%) |
May 07, 2015 | 18.08 | 18.23 | 18.08 | 18.14 | 36,737 | +0.06(+0.34%) |
May 06, 2015 | 18.23 | 18.32 | 17.92 | 18.08 | 212,559 | -0.17(-0.91%) |
May 05, 2015 | 18.70 | 18.70 | 18.24 | 18.24 | 411,708 | -0.45(-2.42%) |
May 04, 2015 | 18.53 | 18.83 | 18.53 | 18.70 | 95,580 | +0.16(+0.84%) |
May 01, 2015 | 18.50 | 18.57 | 18.37 | 18.54 | 60,051 | +0.08(+0.42%) |
Apr 30, 2015 | 18.66 | 18.66 | 18.35 | 18.46 | 132,032 | -0.25(-1.32%) |
Apr 29, 2015 | 18.63 | 18.74 | 18.53 | 18.71 | 61,012 | -0.01(-0.04%) |
Apr 28, 2015 | 18.55 | 18.72 | 18.48 | 18.72 | 51,863 | +0.18(+0.96%) |
Apr 27, 2015 | 18.81 | 18.86 | 18.52 | 18.54 | 64,427 | -0.22(-1.20%) |
Apr 24, 2015 | 18.61 | 18.86 | 18.61 | 18.77 | 78,404 | +0.16(+0.83%) |
Apr 23, 2015 | 18.51 | 18.69 | 18.51 | 18.61 | 81,700 | +0.08(+0.42%) |
Apr 22, 2015 | 18.44 | 18.56 | 18.39 | 18.53 | 157,597 | +0.04(+0.21%) |
Apr 21, 2015 | 18.66 | 18.74 | 18.46 | 18.50 | 130,025 | -0.12(-0.62%) |
Apr 20, 2015 | 18.46 | 18.72 | 18.46 | 18.61 | 144,023 | +0.26(+1.44%) |
Apr 17, 2015 | 18.39 | 18.48 | 18.30 | 18.35 | 128,359 | -0.09(-0.50%) |
Apr 16, 2015 | 18.57 | 18.57 | 18.33 | 18.44 | 62,068 | -0.15(-0.79%) |
Apr 15, 2015 | 18.57 | 18.69 | 18.57 | 18.59 | 90,797 | +0.05(+0.29%) |
Apr 14, 2015 | 18.48 | 18.56 | 18.45 | 18.53 | 58,334 | +0.11(+0.59%) |
Apr 13, 2015 | 18.61 | 18.61 | 18.43 | 18.43 | 103,352 | -0.19(-1.04%) |
Apr 10, 2015 | 18.53 | 18.65 | 18.48 | 18.62 | 98,178 | +0.14(+0.75%) |
Apr 09, 2015 | 18.57 | 18.57 | 18.40 | 18.48 | 91,852 | -0.08(-0.42%) |
Apr 08, 2015 | 18.64 | 18.64 | 18.46 | 18.56 | 83,073 | -0.04(-0.21%) |
Apr 07, 2015 | 18.75 | 18.75 | 18.60 | 18.60 | 80,999 | -0.15(-0.79%) |
Apr 06, 2015 | 18.55 | 18.81 | 18.53 | 18.74 | 141,940 | +0.25(+1.34%) |
Apr 02, 2015 | 18.32 | 18.50 | 18.50 | 18.50 | 1,344,275 | +0.17(+0.93%) |