Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.48 | 18.84 | 18.48 | 18.50 | 2,294 | -0.20(-1.07%) |
Jun 29, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 758 | +0.22(+1.20%) |
Jun 26, 2015 | 18.48 | 18.67 | 18.48 | 18.48 | 8,333 | -0.08(-0.44%) |
Jun 25, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 378 | -0.27(-1.43%) |
Jun 24, 2015 | 18.74 | 18.84 | 18.50 | 18.83 | 1,528 | +0.20(+1.05%) |
Jun 23, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 305 | +0.01(+0.08%) |
Jun 22, 2015 | 18.70 | 18.70 | 18.59 | 18.62 | 2,169 | +0.07(+0.36%) |
Jun 19, 2015 | 18.65 | 18.74 | 18.56 | 18.56 | 4,781 | -0.01(-0.08%) |
Jun 18, 2015 | 18.50 | 19.01 | 18.50 | 18.57 | 3,608 | +0.27(+1.45%) |
Jun 17, 2015 | 18.53 | 18.53 | 18.30 | 18.30 | 692 | +0.01(+0.04%) |
Jun 16, 2015 | 18.29 | 18.35 | 18.29 | 18.30 | 2,209 | -0.02(-0.12%) |
Jun 15, 2015 | 18.37 | 18.50 | 18.30 | 18.32 | 7,902 | -0.05(-0.28%) |
Jun 12, 2015 | 18.40 | 18.52 | 18.30 | 18.37 | 4,062 | +0.01(+0.08%) |
Jun 11, 2015 | 18.36 | 18.36 | 18.36 | 18.36 | 326 | +0.04(+0.20%) |
Jun 10, 2015 | 17.97 | 18.66 | 17.93 | 18.32 | 5,361 | +0.28(+1.54%) |
Jun 09, 2015 | 18.05 | 18.27 | 18.04 | 18.04 | 587 | +0.02(+0.12%) |
Jun 08, 2015 | 18.05 | 18.30 | 18.00 | 18.02 | 827 | -0.31(-1.68%) |
Jun 05, 2015 | 18.15 | 19.03 | 18.15 | 18.33 | 14,943 | +0.24(+1.34%) |
Jun 04, 2015 | 18.52 | 18.52 | 18.09 | 18.09 | 1,155 | -0.44(-2.37%) |
Jun 03, 2015 | 19.08 | 19.56 | 18.52 | 18.52 | 1,629 | -0.50(-2.62%) |
Jun 02, 2015 | 19.47 | 19.59 | 19.02 | 19.02 | 8,211 | -0.67(-3.38%) |
Jun 01, 2015 | 19.75 | 19.75 | 18.45 | 19.69 | 3,884 | -0.07(-0.33%) |
May 29, 2015 | 18.30 | 19.76 | 18.30 | 19.75 | 2,609 | +0.03(+0.15%) |
May 28, 2015 | 19.81 | 19.81 | 19.42 | 19.72 | 1,314 | +0.28(+1.43%) |
May 27, 2015 | 19.77 | 19.78 | 19.40 | 19.45 | 6,463 | +0.42(+2.19%) |
May 26, 2015 | 18.83 | 19.03 | 18.82 | 19.03 | 3,887 | +0.51(+2.77%) |
May 22, 2015 | 18.59 | 18.52 | 18.52 | 18.52 | 21,041 | +0.22(+1.20%) |
May 21, 2015 | 18.30 | 18.33 | 18.26 | 18.30 | 2,087 | +0.00(+0.00%) |
May 20, 2015 | 18.14 | 18.31 | 17.97 | 18.30 | 6,555 | +0.18(+0.97%) |
May 19, 2015 | 18.08 | 18.12 | 17.80 | 18.12 | 2,262 | +0.15(+0.86%) |
May 18, 2015 | 18.27 | 18.27 | 17.97 | 17.97 | 1,430 | -0.18(-1.01%) |
May 15, 2015 | 18.27 | 18.27 | 18.15 | 18.15 | 4,004 | -0.12(-0.64%) |
May 14, 2015 | 18.23 | 18.27 | 18.22 | 18.27 | 1,449 | +0.31(+1.71%) |
May 13, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 535 | -0.26(-1.45%) |
May 12, 2015 | 18.08 | 18.27 | 17.71 | 18.22 | 16,431 | +0.26(+1.44%) |
May 11, 2015 | 17.84 | 18.11 | 17.70 | 17.97 | 26,273 | -0.03(-0.17%) |
May 08, 2015 | 17.99 | 18.07 | 17.83 | 18.00 | 19,781 | +0.21(+1.19%) |
May 07, 2015 | 18.03 | 18.03 | 17.79 | 17.79 | 1,769 | -0.22(-1.22%) |
May 06, 2015 | 17.79 | 18.00 | 17.71 | 18.00 | 19,818 | +0.18(+1.03%) |
May 05, 2015 | 17.82 | 17.94 | 17.82 | 17.82 | 1,330 | +0.00(+0.00%) |
May 04, 2015 | 17.86 | 17.86 | 17.82 | 17.82 | 698 | -0.01(-0.04%) |
May 01, 2015 | 17.81 | 18.08 | 17.81 | 17.83 | 4,317 | -0.10(-0.53%) |
Apr 30, 2015 | 18.07 | 18.07 | 17.92 | 17.92 | 584 | -0.04(-0.20%) |
Apr 29, 2015 | 17.91 | 17.96 | 17.91 | 17.96 | 2,134 | +0.10(+0.53%) |
Apr 28, 2015 | 17.80 | 18.06 | 17.80 | 17.87 | 6,148 | +0.07(+0.37%) |
Apr 27, 2015 | 17.80 | 18.10 | 17.80 | 17.80 | 5,070 | -0.04(-0.21%) |
Apr 24, 2015 | 17.73 | 18.13 | 17.73 | 17.84 | 1,792 | -0.02(-0.12%) |
Apr 23, 2015 | 17.70 | 18.03 | 17.70 | 17.86 | 4,422 | +0.06(+0.33%) |
Apr 22, 2015 | 18.01 | 18.01 | 17.80 | 17.80 | 821 | +0.01(+0.08%) |
Apr 21, 2015 | 17.90 | 17.90 | 17.76 | 17.79 | 1,733 | -0.02(-0.12%) |
Apr 20, 2015 | 18.18 | 18.18 | 17.72 | 17.81 | 5,185 | +0.01(+0.08%) |
Apr 17, 2015 | 17.79 | 18.12 | 17.79 | 17.79 | 28,365 | -0.01(-0.04%) |
Apr 16, 2015 | 18.13 | 18.13 | 17.80 | 17.80 | 2,080 | -0.17(-0.94%) |
Apr 15, 2015 | 17.97 | 18.06 | 17.76 | 17.97 | 2,779 | +0.04(+0.20%) |
Apr 14, 2015 | 17.86 | 18.04 | 17.86 | 17.93 | 1,083 | +0.10(+0.57%) |
Apr 13, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 773 | +0.01(+0.04%) |
Apr 10, 2015 | 17.76 | 17.93 | 17.72 | 17.82 | 12,457 | +0.07(+0.37%) |
Apr 09, 2015 | 17.76 | 17.87 | 17.76 | 17.76 | 1,669 | -0.14(-0.78%) |
Apr 07, 2015 | 17.93 | 17.89 | 17.89 | 17.89 | 471 | -0.09(-0.49%) |
Apr 06, 2015 | 17.93 | 17.98 | 17.93 | 17.98 | 1,134 | -0.03(-0.14%) |
Apr 02, 2015 | 18.09 | 18.01 | 18.01 | 18.01 | 2,459 | +0.08(+0.43%) |