Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.61 | 16.68 | 16.28 | 16.45 | 2,799,154 | +0.03(+0.19%) |
Jun 29, 2015 | 16.06 | 16.74 | 16.00 | 16.42 | 4,303,141 | +0.04(+0.27%) |
Jun 26, 2015 | 16.25 | 16.50 | 16.02 | 16.37 | 8,652,490 | +0.04(+0.21%) |
Jun 25, 2015 | 16.83 | 17.00 | 16.32 | 16.34 | 5,339,014 | -0.60(-3.56%) |
Jun 24, 2015 | 17.39 | 17.54 | 16.92 | 16.94 | 3,957,640 | -0.55(-3.15%) |
Jun 23, 2015 | 17.35 | 17.63 | 17.28 | 17.49 | 2,921,122 | +0.14(+0.81%) |
Jun 22, 2015 | 17.40 | 17.49 | 17.14 | 17.35 | 4,284,495 | +0.07(+0.40%) |
Jun 19, 2015 | 17.55 | 17.77 | 17.10 | 17.28 | 5,013,702 | -0.32(-1.84%) |
Jun 18, 2015 | 18.38 | 18.56 | 17.59 | 17.61 | 4,352,691 | -0.69(-3.77%) |
Jun 17, 2015 | 18.55 | 18.73 | 18.11 | 18.30 | 2,265,750 | +0.05(+0.29%) |
Jun 16, 2015 | 18.14 | 18.35 | 18.05 | 18.24 | 2,158,604 | +0.17(+0.92%) |
Jun 15, 2015 | 18.01 | 18.27 | 17.80 | 18.08 | 2,958,243 | -0.24(-1.34%) |
Jun 12, 2015 | 18.31 | 18.52 | 18.31 | 18.32 | 2,224,716 | -0.22(-1.18%) |
Jun 11, 2015 | 18.73 | 18.73 | 18.37 | 18.54 | 2,691,640 | -0.17(-0.89%) |
Jun 10, 2015 | 18.58 | 18.84 | 18.50 | 18.71 | 2,326,076 | +0.48(+2.64%) |
Jun 09, 2015 | 18.46 | 18.75 | 18.13 | 18.23 | 4,059,927 | -0.06(-0.33%) |
Jun 08, 2015 | 18.27 | 18.46 | 17.96 | 18.29 | 4,843,494 | +0.09(+0.48%) |
Jun 05, 2015 | 17.53 | 18.61 | 17.48 | 18.20 | 3,805,123 | +0.54(+3.05%) |
Jun 04, 2015 | 17.91 | 18.10 | 17.64 | 17.66 | 2,496,407 | -0.41(-2.26%) |
Jun 03, 2015 | 18.03 | 18.44 | 17.92 | 18.07 | 2,864,086 | +0.00(+0.00%) |
Jun 02, 2015 | 17.50 | 18.36 | 17.50 | 18.07 | 2,302,331 | +0.67(+3.85%) |
Jun 01, 2015 | 17.64 | 17.64 | 17.12 | 17.40 | 3,112,617 | -0.17(-0.99%) |
May 29, 2015 | 17.42 | 17.90 | 17.38 | 17.57 | 4,141,906 | +0.21(+1.20%) |
May 28, 2015 | 17.59 | 17.68 | 17.14 | 17.37 | 4,089,416 | -0.31(-1.75%) |
May 27, 2015 | 17.36 | 17.71 | 17.16 | 17.67 | 4,234,346 | +0.22(+1.27%) |
May 26, 2015 | 18.13 | 18.36 | 17.34 | 17.45 | 5,653,402 | -1.17(-6.26%) |
May 22, 2015 | 18.50 | 18.62 | 18.62 | 18.62 | 2,046,891 | -0.09(-0.47%) |
May 21, 2015 | 18.36 | 18.91 | 18.26 | 18.70 | 3,727,983 | +0.55(+3.02%) |
May 20, 2015 | 17.82 | 18.30 | 17.71 | 18.16 | 3,377,227 | +0.32(+1.80%) |
May 19, 2015 | 18.42 | 18.42 | 17.36 | 17.84 | 6,087,698 | -0.76(-4.07%) |
May 18, 2015 | 18.17 | 18.73 | 17.90 | 18.59 | 4,354,633 | +0.42(+2.30%) |
May 15, 2015 | 18.21 | 18.30 | 17.84 | 18.17 | 5,299,313 | -0.09(-0.48%) |
May 14, 2015 | 18.67 | 18.90 | 18.15 | 18.26 | 3,517,103 | -0.31(-1.66%) |
May 13, 2015 | 18.86 | 18.97 | 18.47 | 18.57 | 4,560,662 | -0.14(-0.77%) |
May 12, 2015 | 18.30 | 18.92 | 17.91 | 18.71 | 4,632,441 | +0.38(+2.09%) |
May 11, 2015 | 18.91 | 19.06 | 18.24 | 18.33 | 5,006,398 | -0.90(-4.66%) |
May 08, 2015 | 18.65 | 19.27 | 18.18 | 19.23 | 4,000,525 | +0.77(+4.20%) |
May 07, 2015 | 18.84 | 18.88 | 18.19 | 18.45 | 6,546,172 | -0.46(-2.44%) |
May 06, 2015 | 19.06 | 19.53 | 18.74 | 18.91 | 7,416,727 | +0.17(+0.91%) |
May 05, 2015 | 19.55 | 19.84 | 18.67 | 18.74 | 4,874,630 | -0.55(-2.84%) |
May 04, 2015 | 19.51 | 19.63 | 18.99 | 19.29 | 3,265,467 | -0.25(-1.27%) |
May 01, 2015 | 19.36 | 19.63 | 18.99 | 19.54 | 4,536,088 | +0.10(+0.49%) |
Apr 30, 2015 | 20.11 | 20.11 | 19.24 | 19.44 | 5,351,165 | -0.20(-1.00%) |
Apr 29, 2015 | 18.78 | 19.82 | 18.55 | 19.64 | 6,265,720 | +0.80(+4.22%) |
Apr 28, 2015 | 18.39 | 18.91 | 18.30 | 18.84 | 4,750,785 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.40 | 18.40 | 4,479,080 | -0.00(-0.02%) |
Apr 24, 2015 | 19.04 | 19.13 | 18.34 | 18.40 | 4,407,534 | -0.53(-2.78%) |
Apr 23, 2015 | 18.26 | 19.18 | 18.19 | 18.93 | 8,890,746 | +0.65(+3.57%) |
Apr 22, 2015 | 17.85 | 18.50 | 17.70 | 18.28 | 7,089,766 | +0.60(+3.37%) |
Apr 21, 2015 | 18.40 | 18.56 | 17.61 | 17.68 | 4,117,951 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.87 | 18.27 | 18.33 | 4,417,836 | -0.16(-0.85%) |
Apr 17, 2015 | 18.77 | 18.99 | 18.33 | 18.49 | 4,348,970 | -0.44(-2.30%) |
Apr 16, 2015 | 19.53 | 19.91 | 18.89 | 18.92 | 7,678,333 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.57 | 19.57 | 8,678,578 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.70 | 18.69 | 7,642,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,386,097 | +0.28(+1.62%) |
Apr 10, 2015 | 17.53 | 17.57 | 17.00 | 17.42 | 4,207,745 | +0.04(+0.25%) |
Apr 09, 2015 | 17.12 | 17.67 | 16.96 | 17.37 | 6,386,602 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.78 | 6,155,878 | -0.79(-4.50%) |
Apr 07, 2015 | 17.73 | 18.19 | 17.47 | 17.57 | 7,723,856 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.92 | 17.69 | 7,673,071 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.85 | 16.85 | 16.85 | 5,022,515 | +0.03(+0.16%) |