Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.37 | 16.39 | 16.15 | 16.22 | 1,653,449 | +0.05(+0.31%) |
Jun 29, 2015 | 16.31 | 16.46 | 16.12 | 16.17 | 1,731,914 | -0.40(-2.41%) |
Jun 26, 2015 | 16.46 | 16.69 | 16.46 | 16.57 | 585,033 | -0.04(-0.25%) |
Jun 25, 2015 | 16.56 | 16.66 | 16.56 | 16.61 | 1,095,623 | +0.02(+0.10%) |
Jun 24, 2015 | 16.70 | 16.70 | 16.57 | 16.59 | 1,103,227 | -0.13(-0.79%) |
Jun 23, 2015 | 16.77 | 16.77 | 16.66 | 16.73 | 759,152 | +0.05(+0.30%) |
Jun 22, 2015 | 16.78 | 16.78 | 16.65 | 16.68 | 477,175 | +0.16(+0.95%) |
Jun 19, 2015 | 16.59 | 16.59 | 16.48 | 16.52 | 469,577 | -0.07(-0.40%) |
Jun 18, 2015 | 16.57 | 16.65 | 16.48 | 16.59 | 709,995 | +0.14(+0.83%) |
Jun 17, 2015 | 16.49 | 16.49 | 16.31 | 16.45 | 1,382,546 | +0.01(+0.08%) |
Jun 16, 2015 | 16.39 | 16.44 | 16.32 | 16.44 | 716,492 | +0.00(+0.00%) |
Jun 15, 2015 | 16.39 | 16.44 | 16.32 | 16.44 | 417,290 | -0.21(-1.25%) |
Jun 12, 2015 | 16.64 | 16.67 | 16.55 | 16.64 | 688,901 | -0.03(-0.20%) |
Jun 11, 2015 | 16.76 | 16.78 | 16.61 | 16.68 | 1,123,915 | +0.06(+0.35%) |
Jun 10, 2015 | 16.53 | 16.64 | 16.44 | 16.62 | 923,393 | +0.26(+1.57%) |
Jun 09, 2015 | 16.39 | 16.41 | 16.27 | 16.36 | 609,792 | -0.08(-0.50%) |
Jun 08, 2015 | 16.47 | 16.50 | 16.39 | 16.44 | 437,693 | -0.05(-0.30%) |
Jun 05, 2015 | 16.48 | 16.51 | 16.31 | 16.49 | 1,756,100 | -0.14(-0.85%) |
Jun 04, 2015 | 16.73 | 16.83 | 16.59 | 16.64 | 823,440 | -0.15(-0.89%) |
Jun 03, 2015 | 16.81 | 16.82 | 16.73 | 16.78 | 953,264 | +0.07(+0.45%) |
Jun 02, 2015 | 16.71 | 16.78 | 16.63 | 16.71 | 610,631 | +0.01(+0.05%) |
Jun 01, 2015 | 16.77 | 16.80 | 16.62 | 16.70 | 858,346 | -0.01(-0.05%) |
May 29, 2015 | 16.71 | 16.83 | 16.63 | 16.71 | 898,062 | -0.14(-0.84%) |
May 28, 2015 | 16.88 | 16.89 | 16.76 | 16.85 | 768,241 | -0.06(-0.37%) |
May 27, 2015 | 16.83 | 16.94 | 16.83 | 16.91 | 903,720 | +0.04(+0.25%) |
May 26, 2015 | 17.04 | 17.07 | 16.83 | 16.87 | 1,514,072 | -0.25(-1.48%) |
May 22, 2015 | 17.03 | 17.13 | 17.13 | 17.13 | 893,857 | +0.00(+0.00%) |
May 21, 2015 | 17.19 | 17.21 | 17.06 | 17.13 | 1,084,430 | -0.17(-0.96%) |
May 20, 2015 | 17.33 | 17.34 | 17.23 | 17.29 | 1,288,453 | -0.07(-0.38%) |
May 19, 2015 | 17.37 | 17.41 | 17.33 | 17.36 | 1,325,803 | +0.01(+0.05%) |
May 18, 2015 | 17.38 | 17.38 | 17.31 | 17.35 | 1,395,702 | -0.09(-0.52%) |
May 15, 2015 | 17.38 | 17.44 | 17.31 | 17.44 | 1,958,400 | +0.12(+0.67%) |
May 14, 2015 | 17.34 | 17.34 | 17.23 | 17.32 | 1,709,709 | +0.22(+1.26%) |
May 13, 2015 | 17.17 | 17.17 | 17.08 | 17.11 | 2,617,669 | +0.07(+0.44%) |
May 12, 2015 | 17.07 | 17.08 | 16.98 | 17.03 | 1,437,893 | -0.11(-0.63%) |
May 11, 2015 | 17.20 | 17.20 | 17.12 | 17.14 | 956,466 | -0.01(-0.05%) |
May 08, 2015 | 17.12 | 17.17 | 16.93 | 17.15 | 926,233 | +0.36(+2.13%) |
May 07, 2015 | 16.76 | 16.80 | 16.69 | 16.79 | 590,312 | +0.04(+0.25%) |
May 06, 2015 | 16.90 | 16.90 | 16.73 | 16.75 | 820,291 | -0.12(-0.74%) |
May 05, 2015 | 17.07 | 17.07 | 16.83 | 16.88 | 1,351,670 | -0.22(-1.31%) |
May 04, 2015 | 17.09 | 17.19 | 17.07 | 17.10 | 1,188,112 | +0.12(+0.73%) |
May 01, 2015 | 16.90 | 16.98 | 16.85 | 16.98 | 2,914,781 | +0.11(+0.64%) |
Apr 30, 2015 | 16.98 | 17.01 | 16.83 | 16.87 | 1,600,495 | -0.09(-0.54%) |
Apr 29, 2015 | 17.00 | 17.05 | 16.89 | 16.96 | 1,261,475 | -0.03(-0.20%) |
Apr 28, 2015 | 17.03 | 17.03 | 16.87 | 16.99 | 1,275,605 | +0.00(+0.00%) |
Apr 27, 2015 | 17.03 | 17.08 | 16.96 | 16.99 | 1,110,443 | +0.18(+1.09%) |
Apr 24, 2015 | 16.87 | 16.90 | 16.76 | 16.81 | 1,159,820 | +0.06(+0.35%) |
Apr 23, 2015 | 16.73 | 16.78 | 16.60 | 16.75 | 1,516,082 | +0.03(+0.20%) |
Apr 22, 2015 | 16.81 | 16.81 | 16.62 | 16.72 | 1,748,266 | +0.02(+0.10%) |
Apr 21, 2015 | 16.76 | 16.76 | 16.65 | 16.70 | 1,696,922 | +0.14(+0.85%) |
Apr 20, 2015 | 16.60 | 16.60 | 16.54 | 16.56 | 1,215,850 | -0.02(-0.10%) |
Apr 17, 2015 | 16.69 | 17.19 | 16.50 | 16.58 | 1,899,663 | -0.23(-1.38%) |
Apr 16, 2015 | 16.90 | 16.90 | 16.72 | 16.81 | 1,879,698 | -0.01(-0.05%) |
Apr 15, 2015 | 16.91 | 16.91 | 16.73 | 16.82 | 1,134,580 | +0.02(+0.15%) |
Apr 14, 2015 | 16.82 | 16.83 | 16.72 | 16.79 | 433,643 | +0.09(+0.55%) |
Apr 13, 2015 | 16.85 | 17.01 | 16.69 | 16.70 | 649,290 | -0.12(-0.69%) |
Apr 10, 2015 | 16.80 | 16.87 | 16.75 | 16.82 | 578,274 | +0.02(+0.10%) |
Apr 09, 2015 | 16.87 | 16.87 | 16.69 | 16.80 | 1,088,786 | +0.13(+0.80%) |
Apr 08, 2015 | 16.63 | 16.75 | 16.60 | 16.67 | 495,670 | +0.22(+1.36%) |
Apr 07, 2015 | 16.71 | 16.71 | 16.44 | 16.44 | 541,388 | -0.03(-0.20%) |
Apr 06, 2015 | 16.43 | 16.53 | 16.40 | 16.48 | 403,445 | +0.15(+0.91%) |
Apr 02, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 363,566 | +0.15(+0.92%) |