Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.05 | 18.05 | 17.83 | 17.84 | 3,357 | -0.05(-0.27%) |
Jun 29, 2015 | 18.09 | 18.11 | 17.84 | 17.88 | 3,401 | -0.35(-1.94%) |
Jun 26, 2015 | 18.22 | 18.27 | 18.19 | 18.24 | 6,132 | +0.04(+0.22%) |
Jun 25, 2015 | 18.18 | 18.20 | 18.18 | 18.20 | 1,632 | -0.09(-0.48%) |
Jun 24, 2015 | 18.49 | 18.49 | 18.22 | 18.29 | 8,951 | -0.24(-1.28%) |
Jun 23, 2015 | 18.46 | 18.52 | 18.45 | 18.52 | 8,480 | +0.06(+0.32%) |
Jun 22, 2015 | 18.45 | 18.48 | 18.41 | 18.46 | 11,763 | +0.01(+0.06%) |
Jun 19, 2015 | 18.29 | 18.45 | 18.29 | 18.45 | 15,219 | +0.15(+0.80%) |
Jun 18, 2015 | 18.29 | 18.33 | 18.28 | 18.31 | 10,749 | +0.10(+0.54%) |
Jun 17, 2015 | 18.21 | 18.21 | 18.18 | 18.21 | 1,166 | -0.08(-0.43%) |
Jun 16, 2015 | 18.15 | 18.29 | 18.15 | 18.29 | 2,825 | +0.13(+0.70%) |
Jun 15, 2015 | 18.08 | 18.16 | 18.08 | 18.16 | 17,073 | -0.16(-0.86%) |
Jun 12, 2015 | 18.24 | 18.37 | 18.24 | 18.32 | 76,377 | -0.03(-0.16%) |
Jun 11, 2015 | 18.36 | 18.36 | 18.33 | 18.35 | 3,292 | +0.05(+0.27%) |
Jun 10, 2015 | 18.13 | 18.42 | 18.13 | 18.30 | 3,841 | +0.27(+1.52%) |
Jun 09, 2015 | 18.15 | 18.15 | 18.01 | 18.02 | 4,168 | -0.08(-0.43%) |
Jun 08, 2015 | 18.18 | 18.18 | 18.10 | 18.10 | 3,402 | -0.00(-0.00%) |
Jun 05, 2015 | 17.96 | 18.11 | 17.96 | 18.10 | 6,511 | +0.06(+0.35%) |
Jun 04, 2015 | 18.19 | 18.19 | 18.03 | 18.04 | 16,154 | -0.24(-1.31%) |
Jun 03, 2015 | 18.10 | 18.31 | 18.08 | 18.28 | 4,511 | +0.25(+1.41%) |
Jun 02, 2015 | 17.90 | 18.10 | 17.90 | 18.02 | 20,671 | +0.13(+0.71%) |
Jun 01, 2015 | 17.88 | 17.92 | 17.64 | 17.89 | 7,321 | +0.12(+0.66%) |
May 29, 2015 | 17.78 | 17.80 | 17.69 | 17.78 | 4,903 | -0.08(-0.44%) |
May 28, 2015 | 17.90 | 17.91 | 17.79 | 17.86 | 18,066 | -0.11(-0.60%) |
May 27, 2015 | 17.72 | 17.96 | 17.72 | 17.96 | 23,062 | +0.18(+0.99%) |
May 26, 2015 | 17.76 | 17.82 | 17.71 | 17.79 | 25,638 | -0.25(-1.41%) |
May 22, 2015 | 18.13 | 18.04 | 18.04 | 18.04 | 4,181 | -0.21(-1.13%) |
May 21, 2015 | 18.26 | 18.32 | 18.24 | 18.25 | 3,782 | +0.00(+0.00%) |
May 20, 2015 | 17.97 | 18.25 | 17.97 | 18.25 | 17,978 | +0.25(+1.42%) |
May 19, 2015 | 18.13 | 18.13 | 17.95 | 17.99 | 6,200 | -0.10(-0.54%) |
May 18, 2015 | 17.97 | 18.10 | 17.89 | 18.09 | 22,629 | +0.07(+0.37%) |
May 15, 2015 | 17.96 | 18.04 | 17.88 | 18.02 | 13,332 | +0.02(+0.12%) |
May 14, 2015 | 17.94 | 18.05 | 17.93 | 18.00 | 5,437 | +0.18(+0.99%) |
May 13, 2015 | 17.82 | 17.83 | 17.72 | 17.83 | 8,296 | +0.07(+0.39%) |
May 12, 2015 | 17.55 | 17.78 | 17.55 | 17.76 | 4,280 | -0.16(-0.88%) |
May 11, 2015 | 17.87 | 18.02 | 17.87 | 17.91 | 18,957 | +0.07(+0.38%) |
May 08, 2015 | 17.89 | 17.89 | 17.79 | 17.85 | 7,239 | +0.07(+0.39%) |
May 07, 2015 | 17.62 | 18.08 | 17.62 | 17.78 | 4,498 | -0.09(-0.49%) |
May 06, 2015 | 17.94 | 17.94 | 17.74 | 17.87 | 23,297 | +0.06(+0.33%) |
May 05, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 15,680 | -0.18(-0.98%) |
May 04, 2015 | 18.03 | 18.04 | 17.94 | 17.98 | 11,323 | +0.13(+0.72%) |
May 01, 2015 | 18.00 | 18.00 | 17.74 | 17.86 | 9,204 | +0.08(+0.44%) |
Apr 30, 2015 | 17.92 | 18.01 | 17.73 | 17.78 | 27,672 | -0.50(-2.74%) |
Apr 29, 2015 | 18.24 | 18.38 | 18.24 | 18.28 | 6,188 | -0.10(-0.53%) |
Apr 28, 2015 | 18.36 | 18.42 | 18.28 | 18.37 | 10,561 | +0.16(+0.85%) |
Apr 27, 2015 | 18.36 | 18.57 | 18.22 | 18.22 | 87,118 | -0.14(-0.75%) |
Apr 24, 2015 | 18.38 | 18.40 | 18.33 | 18.36 | 218,450 | -0.15(-0.79%) |
Apr 23, 2015 | 18.42 | 18.55 | 18.40 | 18.50 | 10,801 | +0.08(+0.42%) |
Apr 22, 2015 | 18.35 | 18.50 | 18.34 | 18.42 | 2,924 | -0.03(-0.16%) |
Apr 21, 2015 | 18.36 | 18.48 | 18.36 | 18.45 | 9,275 | -0.02(-0.11%) |
Apr 20, 2015 | 18.71 | 18.71 | 18.45 | 18.47 | 6,901 | +0.04(+0.22%) |
Apr 17, 2015 | 18.58 | 18.58 | 18.41 | 18.43 | 4,664 | -0.38(-2.00%) |
Apr 16, 2015 | 18.92 | 18.92 | 18.81 | 18.81 | 1,157 | -0.28(-1.48%) |
Apr 15, 2015 | 18.90 | 19.14 | 18.90 | 19.09 | 7,109 | +0.37(+1.99%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.59 | 18.72 | 14,618 | +0.08(+0.41%) |
Apr 13, 2015 | 18.67 | 18.72 | 18.63 | 18.64 | 3,213 | +0.05(+0.27%) |
Apr 10, 2015 | 18.68 | 18.68 | 18.55 | 18.59 | 12,491 | -0.03(-0.17%) |
Apr 09, 2015 | 18.82 | 18.82 | 18.59 | 18.62 | 4,070 | -0.13(-0.67%) |
Apr 08, 2015 | 18.70 | 18.75 | 18.64 | 18.75 | 2,890 | +0.03(+0.16%) |
Apr 07, 2015 | 18.74 | 18.85 | 18.72 | 18.72 | 12,816 | +0.01(+0.05%) |
Apr 06, 2015 | 18.66 | 18.74 | 18.65 | 18.71 | 13,117 | +0.00(+0.00%) |
Apr 02, 2015 | 18.77 | 18.71 | 18.71 | 18.71 | 6,935 | +0.12(+0.66%) |