Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.30 | 16.54 | 16.13 | 16.40 | 156,755 | +0.18(+1.11%) |
Jun 29, 2015 | 16.56 | 16.60 | 16.18 | 16.22 | 72,005 | -0.38(-2.29%) |
Jun 26, 2015 | 16.80 | 16.89 | 16.52 | 16.60 | 194,234 | -0.16(-0.95%) |
Jun 25, 2015 | 16.54 | 16.81 | 16.40 | 16.76 | 77,676 | +0.31(+1.88%) |
Jun 24, 2015 | 16.72 | 16.74 | 16.35 | 16.45 | 60,332 | -0.34(-2.03%) |
Jun 23, 2015 | 16.65 | 16.85 | 16.59 | 16.79 | 75,543 | +0.10(+0.60%) |
Jun 22, 2015 | 16.64 | 16.79 | 16.54 | 16.69 | 66,662 | +0.10(+0.60%) |
Jun 19, 2015 | 16.83 | 16.83 | 16.47 | 16.59 | 153,599 | -0.21(-1.25%) |
Jun 18, 2015 | 16.54 | 17.00 | 16.53 | 16.80 | 130,010 | +0.32(+1.94%) |
Jun 17, 2015 | 16.71 | 16.72 | 16.44 | 16.48 | 70,460 | -0.15(-0.90%) |
Jun 16, 2015 | 16.54 | 16.75 | 16.50 | 16.63 | 83,466 | +0.07(+0.42%) |
Jun 15, 2015 | 16.30 | 16.63 | 16.20 | 16.56 | 97,976 | +0.10(+0.61%) |
Jun 12, 2015 | 16.39 | 16.49 | 16.24 | 16.46 | 64,246 | +0.05(+0.30%) |
Jun 11, 2015 | 16.50 | 16.62 | 16.29 | 16.41 | 51,270 | -0.06(-0.36%) |
Jun 10, 2015 | 16.26 | 16.56 | 16.25 | 16.47 | 117,525 | +0.30(+1.86%) |
Jun 09, 2015 | 16.12 | 16.30 | 16.00 | 16.17 | 102,777 | +0.07(+0.43%) |
Jun 08, 2015 | 16.27 | 16.34 | 16.07 | 16.10 | 83,537 | -0.16(-0.98%) |
Jun 05, 2015 | 16.08 | 16.28 | 15.93 | 16.26 | 53,519 | +0.19(+1.18%) |
Jun 04, 2015 | 16.29 | 16.45 | 15.95 | 16.07 | 88,713 | -0.32(-1.95%) |
Jun 03, 2015 | 16.15 | 16.41 | 16.14 | 16.39 | 57,806 | +0.31(+1.93%) |
Jun 02, 2015 | 16.05 | 16.27 | 16.00 | 16.08 | 33,306 | -0.03(-0.19%) |
Jun 01, 2015 | 16.10 | 16.36 | 15.85 | 16.11 | 131,280 | +0.06(+0.37%) |
May 29, 2015 | 16.11 | 16.21 | 15.89 | 16.05 | 76,471 | -0.10(-0.62%) |
May 28, 2015 | 16.06 | 16.18 | 15.91 | 16.15 | 92,774 | +0.10(+0.62%) |
May 27, 2015 | 15.54 | 16.13 | 15.40 | 16.05 | 205,971 | +0.51(+3.28%) |
May 26, 2015 | 15.59 | 15.95 | 15.42 | 15.54 | 237,050 | -0.15(-0.96%) |
May 22, 2015 | 15.88 | 15.69 | 15.69 | 15.69 | 153,600 | -0.24(-1.51%) |
May 21, 2015 | 16.10 | 16.14 | 15.72 | 15.93 | 124,344 | -0.22(-1.36%) |
May 20, 2015 | 16.31 | 16.31 | 16.10 | 16.15 | 88,061 | -0.15(-0.92%) |
May 19, 2015 | 16.27 | 16.35 | 16.17 | 16.30 | 68,058 | +0.00(+0.00%) |
May 18, 2015 | 15.89 | 16.34 | 15.81 | 16.30 | 183,395 | +0.34(+2.13%) |
May 15, 2015 | 16.37 | 16.49 | 15.94 | 15.96 | 254,816 | -0.54(-3.27%) |
May 14, 2015 | 16.43 | 16.67 | 16.31 | 16.50 | 78,198 | +0.10(+0.61%) |
May 13, 2015 | 16.30 | 16.42 | 16.20 | 16.40 | 89,776 | +0.06(+0.37%) |
May 12, 2015 | 16.33 | 16.51 | 16.17 | 16.34 | 107,948 | +0.02(+0.09%) |
May 11, 2015 | 16.25 | 16.71 | 16.11 | 16.32 | 194,480 | +0.04(+0.21%) |
May 08, 2015 | 16.61 | 16.61 | 16.25 | 16.29 | 156,458 | -0.14(-0.85%) |
May 07, 2015 | 16.50 | 16.70 | 16.42 | 16.43 | 96,324 | -0.07(-0.42%) |
May 06, 2015 | 16.67 | 16.77 | 16.37 | 16.50 | 138,992 | -0.05(-0.30%) |
May 05, 2015 | 16.90 | 16.90 | 16.43 | 16.55 | 132,368 | -0.31(-1.84%) |
May 04, 2015 | 16.65 | 16.94 | 16.65 | 16.86 | 107,987 | +0.19(+1.14%) |
May 01, 2015 | 16.71 | 16.88 | 16.51 | 16.67 | 224,381 | -0.02(-0.12%) |
Apr 30, 2015 | 16.63 | 16.75 | 16.34 | 16.69 | 208,029 | +0.01(+0.06%) |
Apr 29, 2015 | 16.72 | 16.90 | 16.62 | 16.68 | 104,346 | -0.20(-1.18%) |
Apr 28, 2015 | 16.94 | 17.07 | 16.60 | 16.88 | 139,359 | -0.20(-1.17%) |
Apr 27, 2015 | 17.09 | 17.46 | 16.88 | 17.08 | 216,251 | -0.02(-0.12%) |
Apr 24, 2015 | 16.83 | 17.26 | 16.73 | 17.10 | 334,223 | +0.25(+1.48%) |
Apr 23, 2015 | 16.74 | 16.95 | 16.60 | 16.85 | 100,203 | +0.10(+0.60%) |
Apr 22, 2015 | 16.80 | 16.86 | 16.70 | 16.75 | 64,643 | -0.04(-0.24%) |
Apr 21, 2015 | 16.82 | 16.90 | 16.74 | 16.79 | 164,579 | +0.05(+0.30%) |
Apr 20, 2015 | 16.64 | 16.99 | 16.64 | 16.74 | 170,891 | +0.14(+0.84%) |
Apr 17, 2015 | 16.72 | 16.78 | 16.60 | 16.60 | 130,225 | -0.25(-1.48%) |
Apr 16, 2015 | 16.87 | 17.02 | 16.79 | 16.85 | 133,625 | -0.08(-0.47%) |
Apr 15, 2015 | 16.86 | 16.95 | 16.60 | 16.93 | 233,707 | +0.10(+0.59%) |
Apr 14, 2015 | 16.68 | 17.01 | 16.59 | 16.83 | 305,756 | +0.09(+0.54%) |
Apr 13, 2015 | 16.45 | 16.88 | 16.45 | 16.74 | 317,826 | +0.21(+1.27%) |
Apr 10, 2015 | 16.26 | 17.17 | 16.25 | 16.53 | 1,070,050 | -1.72(-9.42%) |
Apr 09, 2015 | 17.67 | 18.57 | 17.56 | 18.25 | 490,456 | +0.64(+3.63%) |
Apr 08, 2015 | 18.00 | 18.20 | 17.48 | 17.61 | 398,053 | -0.39(-2.17%) |
Apr 07, 2015 | 17.89 | 18.20 | 17.89 | 18.00 | 191,515 | +0.03(+0.17%) |
Apr 06, 2015 | 17.76 | 18.26 | 17.52 | 17.97 | 154,367 | +0.15(+0.84%) |
Apr 02, 2015 | 17.87 | 17.82 | 17.82 | 17.82 | 43,100 | +0.02(+0.11%) |