Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.35 | 16.68 | 16.34 | 16.45 | 17,708 | +0.11(+0.67%) |
Jun 29, 2015 | 16.32 | 16.64 | 16.26 | 16.34 | 17,963 | -0.07(-0.43%) |
Jun 26, 2015 | 16.40 | 16.64 | 16.28 | 16.41 | 100,262 | +0.02(+0.10%) |
Jun 25, 2015 | 16.48 | 16.75 | 16.39 | 16.39 | 14,147 | -0.16(-0.94%) |
Jun 24, 2015 | 16.69 | 16.80 | 16.54 | 16.55 | 20,821 | -0.19(-1.12%) |
Jun 23, 2015 | 16.62 | 16.80 | 16.62 | 16.74 | 15,122 | +0.05(+0.28%) |
Jun 22, 2015 | 16.75 | 16.84 | 16.65 | 16.69 | 18,947 | +0.00(+0.00%) |
Jun 19, 2015 | 16.60 | 16.88 | 16.60 | 16.69 | 43,693 | +0.05(+0.33%) |
Jun 18, 2015 | 16.35 | 16.64 | 16.22 | 16.64 | 24,549 | +0.33(+2.01%) |
Jun 17, 2015 | 16.27 | 16.57 | 16.23 | 16.31 | 19,626 | -0.05(-0.29%) |
Jun 16, 2015 | 16.46 | 16.60 | 16.32 | 16.35 | 33,409 | -0.09(-0.52%) |
Jun 15, 2015 | 16.64 | 16.64 | 16.25 | 16.44 | 31,217 | -0.16(-0.94%) |
Jun 12, 2015 | 16.64 | 16.77 | 16.58 | 16.60 | 20,993 | -0.12(-0.70%) |
Jun 11, 2015 | 16.67 | 16.74 | 16.60 | 16.71 | 7,229 | +0.06(+0.37%) |
Jun 10, 2015 | 16.47 | 16.75 | 16.47 | 16.65 | 17,049 | +0.20(+1.23%) |
Jun 09, 2015 | 16.53 | 16.73 | 16.44 | 16.45 | 27,282 | -0.13(-0.80%) |
Jun 08, 2015 | 16.67 | 16.83 | 16.54 | 16.58 | 19,142 | -0.11(-0.65%) |
Jun 05, 2015 | 16.66 | 16.80 | 16.66 | 16.69 | 17,761 | -0.08(-0.47%) |
Jun 04, 2015 | 16.64 | 16.83 | 16.61 | 16.77 | 15,777 | +0.05(+0.33%) |
Jun 03, 2015 | 16.64 | 16.84 | 16.60 | 16.71 | 19,134 | +0.03(+0.19%) |
Jun 02, 2015 | 16.71 | 16.92 | 16.66 | 16.68 | 20,138 | -0.12(-0.70%) |
Jun 01, 2015 | 16.82 | 16.92 | 16.69 | 16.80 | 26,194 | +0.17(+1.03%) |
May 29, 2015 | 16.66 | 16.86 | 16.61 | 16.63 | 22,418 | -0.11(-0.65%) |
May 28, 2015 | 16.77 | 16.85 | 16.65 | 16.74 | 17,546 | -0.02(-0.09%) |
May 27, 2015 | 16.71 | 16.88 | 16.66 | 16.75 | 15,721 | +0.05(+0.33%) |
May 26, 2015 | 16.78 | 16.91 | 16.65 | 16.70 | 33,647 | -0.08(-0.46%) |
May 22, 2015 | 16.92 | 16.78 | 16.78 | 16.78 | 22,182 | -0.05(-0.32%) |
May 21, 2015 | 16.66 | 16.99 | 16.66 | 16.83 | 10,258 | +0.02(+0.09%) |
May 20, 2015 | 16.85 | 16.93 | 16.70 | 16.81 | 18,726 | +0.05(+0.33%) |
May 19, 2015 | 16.81 | 16.96 | 16.69 | 16.76 | 19,703 | +0.02(+0.09%) |
May 18, 2015 | 16.74 | 16.96 | 16.69 | 16.74 | 21,338 | +0.05(+0.33%) |
May 15, 2015 | 16.64 | 16.76 | 16.44 | 16.69 | 26,067 | +0.06(+0.38%) |
May 14, 2015 | 16.38 | 16.63 | 16.30 | 16.63 | 24,264 | +0.42(+2.60%) |
May 13, 2015 | 16.54 | 16.54 | 16.15 | 16.21 | 20,221 | -0.12(-0.72%) |
May 12, 2015 | 16.53 | 16.53 | 16.22 | 16.32 | 21,134 | -0.20(-1.23%) |
May 11, 2015 | 16.52 | 16.77 | 16.52 | 16.53 | 30,402 | +0.01(+0.05%) |
May 08, 2015 | 16.73 | 16.74 | 16.46 | 16.52 | 18,659 | -0.01(-0.05%) |
May 07, 2015 | 16.48 | 16.96 | 16.48 | 16.53 | 15,658 | +0.08(+0.47%) |
May 06, 2015 | 16.51 | 16.54 | 16.38 | 16.45 | 34,234 | -0.08(-0.51%) |
May 05, 2015 | 16.60 | 16.70 | 16.53 | 16.53 | 45,026 | -0.14(-0.83%) |
May 04, 2015 | 16.74 | 16.84 | 16.60 | 16.67 | 16,714 | -0.02(-0.14%) |
May 01, 2015 | 16.76 | 16.82 | 16.60 | 16.70 | 22,700 | +0.07(+0.42%) |
Apr 30, 2015 | 16.92 | 16.92 | 16.63 | 16.63 | 23,716 | -0.29(-1.73%) |
Apr 29, 2015 | 16.82 | 17.10 | 16.82 | 16.92 | 8,104 | -0.09(-0.54%) |
Apr 28, 2015 | 16.84 | 17.13 | 16.84 | 17.01 | 18,163 | +0.12(+0.69%) |
Apr 27, 2015 | 17.06 | 17.18 | 16.78 | 16.90 | 19,543 | -0.21(-1.22%) |
Apr 24, 2015 | 16.73 | 17.11 | 16.73 | 17.11 | 16,111 | +0.38(+2.26%) |
Apr 23, 2015 | 16.82 | 16.97 | 16.61 | 16.73 | 25,492 | -0.17(-1.01%) |
Apr 22, 2015 | 16.99 | 17.24 | 16.87 | 16.90 | 22,878 | -0.12(-0.68%) |
Apr 21, 2015 | 17.03 | 17.07 | 16.96 | 17.01 | 13,155 | +0.00(+0.00%) |
Apr 20, 2015 | 16.77 | 17.03 | 16.77 | 17.01 | 16,053 | +0.31(+1.85%) |
Apr 17, 2015 | 16.71 | 16.95 | 16.70 | 16.70 | 26,992 | -0.11(-0.64%) |
Apr 16, 2015 | 16.71 | 16.89 | 16.71 | 16.81 | 9,116 | +0.00(+0.00%) |
Apr 15, 2015 | 16.79 | 17.03 | 16.75 | 16.81 | 11,458 | +0.03(+0.18%) |
Apr 14, 2015 | 16.81 | 16.83 | 16.70 | 16.78 | 16,481 | +0.06(+0.37%) |
Apr 13, 2015 | 16.69 | 16.96 | 16.69 | 16.72 | 18,121 | +0.05(+0.28%) |
Apr 10, 2015 | 16.75 | 16.84 | 16.60 | 16.67 | 17,298 | -0.04(-0.23%) |
Apr 09, 2015 | 16.99 | 17.02 | 16.62 | 16.71 | 26,027 | -0.17(-1.01%) |
Apr 08, 2015 | 16.90 | 17.03 | 16.62 | 16.88 | 30,627 | +0.10(+0.60%) |
Apr 07, 2015 | 17.00 | 17.03 | 16.76 | 16.78 | 22,327 | -0.22(-1.27%) |
Apr 06, 2015 | 16.71 | 17.02 | 16.71 | 17.00 | 26,434 | +0.32(+1.94%) |
Apr 02, 2015 | 17.00 | 16.67 | 16.67 | 16.67 | 38,605 | -0.26(-1.55%) |