Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.10 | 20.19 | 19.89 | 20.04 | 55,810 | +0.23(+1.16%) |
Jun 29, 2015 | 20.09 | 20.27 | 19.76 | 19.81 | 62,735 | -0.39(-1.95%) |
Jun 26, 2015 | 20.27 | 20.41 | 20.03 | 20.21 | 263,738 | +0.04(+0.21%) |
Jun 25, 2015 | 20.25 | 20.28 | 19.93 | 20.16 | 40,157 | +0.06(+0.28%) |
Jun 24, 2015 | 20.43 | 20.50 | 19.99 | 20.11 | 65,122 | -0.49(-2.36%) |
Jun 23, 2015 | 20.15 | 20.60 | 20.15 | 20.59 | 39,995 | +0.37(+1.81%) |
Jun 22, 2015 | 20.02 | 20.26 | 19.90 | 20.23 | 40,046 | +0.34(+1.73%) |
Jun 19, 2015 | 19.42 | 19.90 | 19.42 | 19.88 | 127,323 | +0.37(+1.91%) |
Jun 18, 2015 | 19.37 | 19.68 | 19.21 | 19.51 | 68,262 | +0.23(+1.19%) |
Jun 17, 2015 | 19.75 | 19.75 | 19.27 | 19.28 | 46,653 | -0.37(-1.86%) |
Jun 16, 2015 | 19.50 | 19.72 | 19.35 | 19.65 | 38,907 | +0.18(+0.92%) |
Jun 15, 2015 | 19.35 | 19.62 | 19.20 | 19.47 | 40,224 | -0.05(-0.26%) |
Jun 12, 2015 | 19.63 | 19.63 | 19.20 | 19.52 | 60,314 | -0.07(-0.37%) |
Jun 11, 2015 | 19.78 | 19.78 | 19.11 | 19.59 | 38,854 | -0.11(-0.55%) |
Jun 10, 2015 | 19.43 | 19.99 | 19.43 | 19.70 | 57,816 | +0.42(+2.19%) |
Jun 09, 2015 | 19.25 | 19.43 | 18.96 | 19.27 | 31,494 | +0.10(+0.52%) |
Jun 08, 2015 | 19.34 | 19.36 | 19.12 | 19.17 | 30,731 | -0.24(-1.25%) |
Jun 05, 2015 | 19.14 | 19.48 | 19.02 | 19.42 | 57,745 | +0.35(+1.84%) |
Jun 04, 2015 | 19.05 | 19.10 | 18.84 | 19.07 | 39,474 | -0.16(-0.86%) |
Jun 03, 2015 | 19.01 | 19.41 | 18.95 | 19.23 | 62,831 | +0.32(+1.70%) |
Jun 02, 2015 | 18.54 | 19.15 | 18.48 | 18.91 | 31,153 | +0.22(+1.19%) |
Jun 01, 2015 | 18.83 | 19.03 | 18.39 | 18.69 | 62,817 | -0.04(-0.19%) |
May 29, 2015 | 19.02 | 19.02 | 18.55 | 18.72 | 46,414 | -0.27(-1.43%) |
May 28, 2015 | 18.82 | 19.03 | 18.70 | 19.00 | 42,564 | +0.17(+0.91%) |
May 27, 2015 | 18.57 | 18.89 | 18.42 | 18.82 | 32,753 | +0.32(+1.74%) |
May 26, 2015 | 18.69 | 18.69 | 18.33 | 18.50 | 49,452 | -0.32(-1.68%) |
May 22, 2015 | 18.92 | 18.82 | 18.82 | 18.82 | 88,515 | -0.08(-0.42%) |
May 21, 2015 | 19.11 | 19.22 | 18.86 | 18.89 | 46,644 | -0.15(-0.79%) |
May 20, 2015 | 19.20 | 19.20 | 18.95 | 19.05 | 41,401 | +0.04(+0.19%) |
May 19, 2015 | 18.77 | 19.15 | 18.77 | 19.01 | 36,109 | +0.06(+0.30%) |
May 18, 2015 | 18.48 | 19.05 | 18.48 | 18.95 | 55,440 | +0.39(+2.12%) |
May 15, 2015 | 18.82 | 18.82 | 18.45 | 18.56 | 47,132 | -0.24(-1.30%) |
May 14, 2015 | 18.79 | 18.85 | 18.59 | 18.80 | 52,688 | +0.18(+0.96%) |
May 13, 2015 | 18.77 | 18.89 | 18.53 | 18.62 | 35,365 | -0.19(-0.99%) |
May 12, 2015 | 18.74 | 18.83 | 18.48 | 18.81 | 54,495 | +0.06(+0.31%) |
May 11, 2015 | 18.70 | 19.00 | 18.70 | 18.75 | 52,200 | +0.04(+0.23%) |
May 08, 2015 | 18.78 | 18.84 | 18.52 | 18.71 | 86,781 | +0.23(+1.27%) |
May 07, 2015 | 18.56 | 18.72 | 18.41 | 18.47 | 60,705 | -0.17(-0.91%) |
May 06, 2015 | 18.62 | 18.74 | 18.37 | 18.64 | 44,818 | +0.06(+0.31%) |
May 05, 2015 | 18.64 | 18.64 | 18.43 | 18.59 | 107,366 | -0.06(-0.30%) |
May 04, 2015 | 18.60 | 18.77 | 18.54 | 18.64 | 57,597 | +0.18(+0.96%) |
May 01, 2015 | 18.57 | 18.67 | 18.40 | 18.47 | 87,281 | -0.04(-0.23%) |
Apr 30, 2015 | 18.69 | 18.79 | 18.47 | 18.51 | 102,280 | -0.29(-1.55%) |
Apr 29, 2015 | 19.00 | 19.13 | 18.78 | 18.80 | 51,817 | -0.32(-1.67%) |
Apr 28, 2015 | 18.85 | 19.18 | 18.77 | 19.12 | 48,327 | +0.33(+1.78%) |
Apr 27, 2015 | 18.82 | 19.00 | 18.57 | 18.79 | 72,337 | +0.05(+0.27%) |
Apr 24, 2015 | 18.71 | 18.89 | 18.67 | 18.74 | 48,811 | -0.04(-0.23%) |
Apr 23, 2015 | 18.67 | 18.80 | 18.64 | 18.78 | 65,386 | +0.02(+0.11%) |
Apr 22, 2015 | 18.67 | 18.82 | 18.54 | 18.76 | 43,964 | +0.10(+0.53%) |
Apr 21, 2015 | 18.98 | 18.98 | 18.57 | 18.66 | 64,332 | -0.19(-1.02%) |
Apr 20, 2015 | 18.91 | 19.00 | 18.79 | 18.85 | 110,742 | +0.10(+0.53%) |
Apr 17, 2015 | 18.64 | 19.16 | 18.50 | 18.75 | 179,332 | -0.24(-1.27%) |
Apr 16, 2015 | 18.82 | 19.38 | 18.35 | 18.99 | 95,631 | +0.31(+1.63%) |
Apr 15, 2015 | 18.60 | 18.82 | 18.55 | 18.69 | 62,778 | +0.21(+1.11%) |
Apr 14, 2015 | 18.51 | 18.60 | 18.28 | 18.48 | 64,376 | +0.01(+0.04%) |
Apr 13, 2015 | 18.36 | 18.67 | 18.30 | 18.47 | 46,975 | +0.11(+0.62%) |
Apr 10, 2015 | 18.50 | 18.57 | 18.24 | 18.36 | 28,449 | -0.02(-0.12%) |
Apr 09, 2015 | 18.40 | 18.58 | 18.17 | 18.38 | 29,143 | -0.11(-0.61%) |
Apr 08, 2015 | 18.26 | 18.60 | 18.23 | 18.50 | 90,852 | +0.17(+0.93%) |
Apr 07, 2015 | 18.57 | 18.67 | 18.31 | 18.33 | 63,762 | -0.28(-1.53%) |
Apr 06, 2015 | 18.47 | 18.74 | 18.20 | 18.61 | 66,175 | -0.04(-0.19%) |
Apr 02, 2015 | 18.55 | 18.64 | 18.64 | 18.64 | 231,176 | -0.28(-1.50%) |