Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.92 | 19.05 | 18.79 | 18.95 | 1,345,281 | +0.12(+0.66%) |
Jun 29, 2015 | 18.79 | 19.42 | 18.62 | 18.83 | 3,239,560 | -0.18(-0.96%) |
Jun 26, 2015 | 19.05 | 19.35 | 18.72 | 19.01 | 2,898,525 | +0.07(+0.39%) |
Jun 25, 2015 | 18.81 | 19.29 | 18.41 | 18.94 | 3,493,849 | -0.28(-1.48%) |
Jun 24, 2015 | 19.43 | 19.58 | 19.20 | 19.22 | 1,499,018 | -0.31(-1.61%) |
Jun 23, 2015 | 19.71 | 19.79 | 19.48 | 19.54 | 1,183,055 | -0.14(-0.71%) |
Jun 22, 2015 | 19.71 | 19.75 | 19.44 | 19.68 | 966,442 | +0.08(+0.41%) |
Jun 19, 2015 | 19.33 | 19.70 | 19.21 | 19.60 | 2,137,150 | +0.32(+1.67%) |
Jun 18, 2015 | 19.24 | 19.41 | 19.16 | 19.27 | 1,057,282 | +0.05(+0.27%) |
Jun 17, 2015 | 18.95 | 19.35 | 18.92 | 19.22 | 908,981 | +0.26(+1.39%) |
Jun 16, 2015 | 19.03 | 19.04 | 18.69 | 18.96 | 1,270,969 | -0.07(-0.35%) |
Jun 15, 2015 | 18.96 | 19.13 | 18.75 | 19.03 | 1,616,843 | +0.15(+0.77%) |
Jun 12, 2015 | 18.81 | 19.03 | 18.73 | 18.88 | 811,658 | -0.01(-0.04%) |
Jun 11, 2015 | 18.91 | 19.05 | 18.72 | 18.89 | 1,126,104 | +0.03(+0.15%) |
Jun 10, 2015 | 18.57 | 18.91 | 18.56 | 18.86 | 1,510,141 | +0.32(+1.73%) |
Jun 09, 2015 | 18.35 | 18.56 | 18.25 | 18.54 | 1,292,633 | +0.16(+0.87%) |
Jun 08, 2015 | 18.38 | 18.56 | 18.24 | 18.38 | 1,967,315 | +0.36(+1.99%) |
Jun 05, 2015 | 17.96 | 18.11 | 17.83 | 18.02 | 877,102 | +0.01(+0.04%) |
Jun 04, 2015 | 17.61 | 18.08 | 17.49 | 18.01 | 1,865,114 | +0.35(+1.98%) |
Jun 03, 2015 | 17.53 | 17.76 | 17.49 | 17.66 | 839,742 | +0.15(+0.83%) |
Jun 02, 2015 | 17.16 | 17.57 | 17.12 | 17.51 | 996,231 | +0.27(+1.57%) |
Jun 01, 2015 | 17.21 | 17.46 | 17.08 | 17.24 | 901,939 | +0.07(+0.43%) |
May 29, 2015 | 17.26 | 17.35 | 17.14 | 17.17 | 561,430 | -0.07(-0.42%) |
May 28, 2015 | 17.08 | 17.26 | 16.97 | 17.24 | 426,559 | +0.16(+0.94%) |
May 27, 2015 | 16.91 | 17.26 | 16.91 | 17.08 | 856,417 | +0.18(+1.04%) |
May 26, 2015 | 16.84 | 17.06 | 16.81 | 16.91 | 590,491 | +0.06(+0.35%) |
May 22, 2015 | 16.71 | 16.85 | 16.85 | 16.85 | 974,281 | +0.14(+0.83%) |
May 21, 2015 | 16.24 | 16.78 | 16.19 | 16.71 | 891,949 | +0.43(+2.65%) |
May 20, 2015 | 16.27 | 16.33 | 15.97 | 16.28 | 510,158 | +0.06(+0.36%) |
May 19, 2015 | 16.13 | 16.52 | 16.09 | 16.22 | 410,378 | +0.08(+0.50%) |
May 18, 2015 | 16.07 | 16.20 | 16.00 | 16.14 | 474,733 | +0.02(+0.14%) |
May 15, 2015 | 16.13 | 16.31 | 16.03 | 16.12 | 417,420 | -0.03(-0.18%) |
May 14, 2015 | 16.15 | 16.37 | 15.95 | 16.15 | 1,204,090 | +0.04(+0.23%) |
May 13, 2015 | 16.32 | 16.33 | 16.05 | 16.11 | 410,213 | -0.18(-1.12%) |
May 12, 2015 | 16.46 | 16.51 | 16.19 | 16.30 | 459,017 | -0.23(-1.41%) |
May 11, 2015 | 16.54 | 16.65 | 16.49 | 16.53 | 306,798 | +0.02(+0.13%) |
May 08, 2015 | 16.72 | 16.86 | 16.46 | 16.51 | 487,640 | -0.13(-0.79%) |
May 07, 2015 | 16.27 | 16.83 | 16.17 | 16.64 | 577,429 | +0.43(+2.66%) |
May 06, 2015 | 16.30 | 16.40 | 16.01 | 16.21 | 1,028,851 | -0.08(-0.49%) |
May 05, 2015 | 16.43 | 16.67 | 16.24 | 16.29 | 900,311 | -0.24(-1.46%) |
May 04, 2015 | 16.57 | 16.83 | 16.49 | 16.53 | 661,877 | -0.04(-0.26%) |
May 01, 2015 | 16.02 | 16.68 | 16.01 | 16.57 | 645,972 | +0.58(+3.65%) |
Apr 30, 2015 | 16.34 | 16.62 | 15.87 | 15.99 | 954,916 | -0.44(-2.67%) |
Apr 29, 2015 | 16.89 | 16.90 | 16.37 | 16.43 | 762,585 | -0.53(-3.10%) |
Apr 28, 2015 | 16.84 | 17.01 | 16.51 | 16.95 | 637,951 | +0.10(+0.61%) |
Apr 27, 2015 | 16.92 | 17.25 | 16.81 | 16.85 | 479,775 | -0.06(-0.35%) |
Apr 24, 2015 | 16.85 | 17.01 | 16.73 | 16.91 | 505,108 | +0.15(+0.87%) |
Apr 23, 2015 | 16.62 | 16.90 | 16.56 | 16.76 | 583,047 | +0.19(+1.15%) |
Apr 22, 2015 | 17.14 | 17.23 | 16.51 | 16.57 | 1,153,771 | -0.53(-3.12%) |
Apr 21, 2015 | 17.13 | 17.23 | 16.88 | 17.11 | 585,452 | +0.07(+0.39%) |
Apr 20, 2015 | 17.05 | 17.25 | 16.92 | 17.04 | 675,143 | +0.14(+0.82%) |
Apr 17, 2015 | 16.93 | 17.11 | 16.81 | 16.90 | 1,354,495 | -0.26(-1.53%) |
Apr 16, 2015 | 17.14 | 17.34 | 17.06 | 17.16 | 420,116 | +0.01(+0.09%) |
Apr 15, 2015 | 17.18 | 17.31 | 17.05 | 17.15 | 510,494 | +0.12(+0.73%) |
Apr 14, 2015 | 17.32 | 17.47 | 16.79 | 17.03 | 1,124,271 | -0.29(-1.69%) |
Apr 13, 2015 | 16.55 | 17.41 | 16.49 | 17.32 | 2,354,857 | +1.05(+6.46%) |
Apr 10, 2015 | 16.32 | 16.43 | 16.24 | 16.27 | 646,207 | -0.05(-0.31%) |
Apr 09, 2015 | 16.51 | 16.65 | 16.25 | 16.32 | 750,065 | -0.19(-1.15%) |
Apr 08, 2015 | 16.57 | 16.85 | 16.47 | 16.51 | 642,739 | -0.05(-0.31%) |
Apr 07, 2015 | 16.98 | 17.08 | 16.55 | 16.56 | 748,288 | -0.37(-2.16%) |
Apr 06, 2015 | 16.89 | 17.16 | 16.83 | 16.92 | 762,676 | -0.13(-0.77%) |
Apr 02, 2015 | 16.99 | 17.05 | 17.05 | 17.05 | 837,720 | +0.12(+0.69%) |