Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.03 | 16.13 | 15.25 | 15.85 | 6,452,378 | +0.01(+0.06%) |
Jun 29, 2015 | 15.20 | 15.90 | 15.15 | 15.84 | 6,944,265 | +0.10(+0.64%) |
Jun 26, 2015 | 16.10 | 16.10 | 15.38 | 15.74 | 16,122,064 | -0.45(-2.78%) |
Jun 25, 2015 | 16.04 | 16.21 | 15.73 | 16.19 | 5,411,211 | +0.21(+1.31%) |
Jun 24, 2015 | 16.26 | 16.40 | 15.87 | 15.98 | 6,997,837 | -0.30(-1.84%) |
Jun 23, 2015 | 16.35 | 16.45 | 16.10 | 16.28 | 5,978,625 | -0.08(-0.49%) |
Jun 22, 2015 | 16.71 | 16.76 | 16.27 | 16.36 | 4,975,654 | -0.27(-1.62%) |
Jun 19, 2015 | 16.95 | 17.13 | 16.51 | 16.63 | 5,990,757 | -0.55(-3.20%) |
Jun 18, 2015 | 17.18 | 17.35 | 16.87 | 17.18 | 4,301,421 | +0.07(+0.41%) |
Jun 17, 2015 | 17.19 | 17.54 | 16.78 | 17.11 | 4,825,972 | +0.14(+0.82%) |
Jun 16, 2015 | 16.89 | 16.99 | 16.56 | 16.97 | 3,824,922 | +0.22(+1.31%) |
Jun 15, 2015 | 16.69 | 17.14 | 16.61 | 16.75 | 4,383,314 | -0.18(-1.06%) |
Jun 12, 2015 | 17.11 | 17.19 | 16.51 | 16.93 | 5,012,495 | -0.22(-1.28%) |
Jun 11, 2015 | 17.83 | 17.96 | 17.12 | 17.15 | 5,001,766 | -0.32(-1.83%) |
Jun 10, 2015 | 17.46 | 17.64 | 17.06 | 17.47 | 5,441,062 | +0.42(+2.46%) |
Jun 09, 2015 | 17.05 | 17.43 | 17.01 | 17.05 | 5,734,105 | +0.28(+1.67%) |
Jun 08, 2015 | 16.59 | 17.03 | 16.38 | 16.77 | 5,396,737 | +0.11(+0.66%) |
Jun 05, 2015 | 16.09 | 16.99 | 16.09 | 16.66 | 5,935,153 | +0.33(+2.02%) |
Jun 04, 2015 | 16.63 | 16.63 | 16.03 | 16.33 | 5,634,404 | -0.35(-2.10%) |
Jun 03, 2015 | 17.03 | 17.38 | 16.61 | 16.68 | 5,247,131 | -0.49(-2.85%) |
Jun 02, 2015 | 16.92 | 17.33 | 16.82 | 17.17 | 4,981,894 | +0.38(+2.26%) |
Jun 01, 2015 | 16.89 | 17.21 | 16.70 | 16.79 | 3,799,809 | -0.19(-1.12%) |
May 29, 2015 | 16.80 | 17.22 | 16.65 | 16.98 | 4,726,841 | +0.28(+1.68%) |
May 28, 2015 | 16.78 | 16.93 | 16.30 | 16.70 | 5,349,113 | -0.34(-2.00%) |
May 27, 2015 | 16.89 | 17.23 | 16.70 | 17.04 | 5,702,803 | -0.05(-0.29%) |
May 26, 2015 | 17.00 | 17.20 | 16.71 | 17.09 | 5,694,105 | -0.28(-1.61%) |
May 22, 2015 | 16.76 | 17.37 | 17.37 | 17.37 | 5,939,400 | +0.30(+1.76%) |
May 21, 2015 | 16.25 | 17.19 | 16.22 | 17.07 | 8,301,883 | +1.07(+6.69%) |
May 20, 2015 | 16.17 | 16.25 | 15.66 | 16.00 | 6,067,948 | -0.09(-0.56%) |
May 19, 2015 | 17.01 | 17.10 | 16.01 | 16.09 | 8,962,024 | -1.27(-7.32%) |
May 18, 2015 | 17.02 | 17.36 | 16.67 | 17.36 | 5,717,215 | +0.14(+0.81%) |
May 15, 2015 | 16.75 | 17.48 | 16.35 | 17.22 | 6,171,950 | +0.34(+2.01%) |
May 14, 2015 | 17.65 | 18.09 | 16.83 | 16.88 | 6,446,467 | -0.74(-4.20%) |
May 13, 2015 | 18.13 | 18.15 | 17.49 | 17.62 | 6,842,573 | -0.38(-2.11%) |
May 12, 2015 | 16.80 | 18.07 | 16.79 | 18.00 | 8,806,087 | +1.18(+7.02%) |
May 11, 2015 | 17.32 | 17.66 | 16.70 | 16.82 | 6,604,042 | -0.38(-2.21%) |
May 08, 2015 | 17.11 | 17.23 | 16.33 | 17.20 | 7,835,107 | +0.36(+2.14%) |
May 07, 2015 | 16.10 | 17.20 | 15.25 | 16.84 | 14,117,440 | +0.54(+3.31%) |
May 06, 2015 | 16.70 | 16.85 | 16.10 | 16.30 | 7,545,106 | -0.02(-0.12%) |
May 05, 2015 | 17.72 | 17.99 | 16.20 | 16.32 | 8,477,994 | -0.96(-5.56%) |
May 04, 2015 | 17.78 | 18.03 | 16.80 | 17.28 | 9,413,393 | -0.51(-2.87%) |
May 01, 2015 | 17.61 | 18.10 | 17.30 | 17.79 | 6,638,162 | -0.15(-0.84%) |
Apr 30, 2015 | 17.42 | 18.11 | 16.89 | 17.94 | 8,575,622 | +0.49(+2.81%) |
Apr 29, 2015 | 16.11 | 17.57 | 16.06 | 17.45 | 7,935,709 | +1.28(+7.92%) |
Apr 28, 2015 | 16.14 | 16.49 | 15.88 | 16.17 | 4,288,699 | +0.08(+0.50%) |
Apr 27, 2015 | 16.40 | 16.51 | 16.00 | 16.09 | 4,246,959 | -0.17(-1.05%) |
Apr 24, 2015 | 16.41 | 16.54 | 15.95 | 16.26 | 5,796,001 | -0.20(-1.22%) |
Apr 23, 2015 | 16.62 | 17.14 | 16.34 | 16.46 | 7,290,426 | -0.01(-0.06%) |
Apr 22, 2015 | 17.05 | 17.11 | 16.33 | 16.47 | 8,660,252 | -0.36(-2.14%) |
Apr 21, 2015 | 18.12 | 18.25 | 16.68 | 16.83 | 9,409,071 | -1.27(-7.02%) |
Apr 20, 2015 | 17.32 | 18.60 | 17.30 | 18.10 | 8,750,251 | +0.72(+4.14%) |
Apr 17, 2015 | 18.19 | 18.41 | 17.34 | 17.38 | 7,582,044 | -0.96(-5.23%) |
Apr 16, 2015 | 18.60 | 18.84 | 18.06 | 18.34 | 7,507,972 | -0.38(-2.03%) |
Apr 15, 2015 | 17.76 | 18.86 | 17.54 | 18.72 | 13,533,848 | +0.71(+3.94%) |
Apr 14, 2015 | 17.11 | 18.11 | 17.02 | 18.01 | 7,783,399 | +1.05(+6.19%) |
Apr 13, 2015 | 17.13 | 17.30 | 16.53 | 16.96 | 4,336,344 | +0.05(+0.30%) |
Apr 10, 2015 | 17.13 | 17.35 | 16.49 | 16.91 | 4,996,897 | -0.22(-1.28%) |
Apr 09, 2015 | 16.67 | 17.39 | 16.66 | 17.13 | 6,547,471 | +0.57(+3.44%) |
Apr 08, 2015 | 16.73 | 17.00 | 16.34 | 16.56 | 6,699,450 | -0.17(-1.02%) |
Apr 07, 2015 | 16.43 | 17.45 | 16.30 | 16.73 | 11,549,744 | +0.08(+0.48%) |
Apr 06, 2015 | 15.28 | 16.82 | 15.21 | 16.65 | 10,772,418 | +1.71(+11.45%) |
Apr 02, 2015 | 14.48 | 14.94 | 14.94 | 14.94 | 7,676,900 | +0.25(+1.70%) |