Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.16 | 19.68 | 19.13 | 19.33 | 22,561 | +0.29(+1.51%) |
Jun 29, 2015 | 19.90 | 19.90 | 18.96 | 19.04 | 38,215 | -0.96(-4.78%) |
Jun 26, 2015 | 19.83 | 20.00 | 19.83 | 20.00 | 77,042 | +0.29(+1.46%) |
Jun 25, 2015 | 19.81 | 19.98 | 19.58 | 19.71 | 19,525 | -0.02(-0.09%) |
Jun 24, 2015 | 19.79 | 19.99 | 19.73 | 19.73 | 27,468 | -0.17(-0.83%) |
Jun 23, 2015 | 19.89 | 19.98 | 19.83 | 19.89 | 18,619 | +0.08(+0.40%) |
Jun 22, 2015 | 19.78 | 19.93 | 19.60 | 19.82 | 33,439 | +0.34(+1.74%) |
Jun 19, 2015 | 18.97 | 19.63 | 18.90 | 19.48 | 67,552 | +0.45(+2.38%) |
Jun 18, 2015 | 18.69 | 19.06 | 18.39 | 19.03 | 31,028 | +0.46(+2.48%) |
Jun 17, 2015 | 18.52 | 18.83 | 18.50 | 18.56 | 23,858 | +0.17(+0.95%) |
Jun 16, 2015 | 18.40 | 18.48 | 18.32 | 18.39 | 21,090 | -0.01(-0.05%) |
Jun 15, 2015 | 18.97 | 19.01 | 18.40 | 18.40 | 34,063 | -0.70(-3.64%) |
Jun 12, 2015 | 18.76 | 19.14 | 18.59 | 19.09 | 39,106 | +0.23(+1.24%) |
Jun 11, 2015 | 19.15 | 19.17 | 18.39 | 18.86 | 63,358 | -0.26(-1.36%) |
Jun 10, 2015 | 18.67 | 19.49 | 18.67 | 19.12 | 79,522 | -0.26(-1.35%) |
Jun 09, 2015 | 18.85 | 19.66 | 18.77 | 19.38 | 55,715 | +0.57(+3.00%) |
Jun 08, 2015 | 18.89 | 19.03 | 18.69 | 18.82 | 19,510 | +0.00(+0.00%) |
Jun 05, 2015 | 18.82 | 18.83 | 18.55 | 18.82 | 16,252 | +0.02(+0.09%) |
Jun 04, 2015 | 19.00 | 19.00 | 18.74 | 18.80 | 10,864 | -0.33(-1.73%) |
Jun 03, 2015 | 18.78 | 19.13 | 18.78 | 19.13 | 15,351 | +0.43(+2.33%) |
Jun 02, 2015 | 18.77 | 18.95 | 18.67 | 18.69 | 16,964 | -0.13(-0.69%) |
Jun 01, 2015 | 18.99 | 18.99 | 18.66 | 18.83 | 20,941 | +0.01(+0.05%) |
May 29, 2015 | 18.70 | 18.94 | 18.70 | 18.82 | 26,724 | +0.05(+0.28%) |
May 28, 2015 | 19.16 | 19.16 | 18.76 | 18.76 | 25,919 | -0.61(-3.14%) |
May 27, 2015 | 19.05 | 19.37 | 18.91 | 19.37 | 9,432 | +0.30(+1.60%) |
May 26, 2015 | 19.20 | 19.20 | 18.87 | 19.07 | 32,687 | -0.29(-1.48%) |
May 22, 2015 | 19.69 | 19.36 | 19.36 | 19.36 | 29,901 | -0.37(-1.85%) |
May 21, 2015 | 19.68 | 19.98 | 19.62 | 19.72 | 9,042 | +0.07(+0.35%) |
May 20, 2015 | 19.72 | 19.76 | 19.47 | 19.65 | 5,022 | -0.03(-0.18%) |
May 19, 2015 | 19.69 | 19.79 | 19.39 | 19.69 | 13,739 | -0.01(-0.04%) |
May 18, 2015 | 19.53 | 19.87 | 19.50 | 19.69 | 37,144 | +0.19(+0.98%) |
May 15, 2015 | 19.52 | 19.55 | 19.52 | 19.50 | 14,871 | -0.02(-0.09%) |
May 14, 2015 | 19.00 | 19.56 | 18.99 | 19.52 | 32,262 | +0.59(+3.12%) |
May 13, 2015 | 18.97 | 19.16 | 18.82 | 18.93 | 12,492 | +0.03(+0.18%) |
May 12, 2015 | 18.87 | 19.11 | 18.87 | 18.89 | 17,315 | -0.37(-1.90%) |
May 11, 2015 | 19.13 | 19.38 | 19.13 | 19.26 | 24,267 | +0.10(+0.54%) |
May 08, 2015 | 19.36 | 19.36 | 19.02 | 19.16 | 24,893 | -0.12(-0.63%) |
May 07, 2015 | 19.16 | 19.36 | 19.16 | 19.28 | 20,308 | -0.03(-0.14%) |
May 06, 2015 | 19.14 | 19.50 | 19.09 | 19.30 | 21,485 | +0.10(+0.54%) |
May 05, 2015 | 19.77 | 19.87 | 18.91 | 19.20 | 28,108 | -0.71(-3.58%) |
May 04, 2015 | 20.17 | 20.36 | 19.86 | 19.91 | 11,874 | -0.17(-0.87%) |
May 01, 2015 | 19.86 | 20.23 | 19.81 | 20.09 | 34,870 | +0.14(+0.70%) |
Apr 30, 2015 | 20.35 | 20.67 | 19.62 | 19.95 | 44,490 | -0.59(-2.88%) |
Apr 29, 2015 | 20.75 | 20.77 | 20.54 | 20.54 | 32,831 | -0.30(-1.42%) |
Apr 28, 2015 | 20.68 | 21.05 | 20.68 | 20.83 | 32,492 | +0.10(+0.46%) |
Apr 27, 2015 | 20.61 | 21.06 | 20.48 | 20.74 | 56,076 | +0.15(+0.72%) |
Apr 24, 2015 | 20.47 | 20.61 | 20.43 | 20.59 | 17,578 | +0.15(+0.72%) |
Apr 23, 2015 | 20.36 | 20.48 | 20.36 | 20.44 | 11,790 | +0.05(+0.26%) |
Apr 22, 2015 | 20.43 | 20.61 | 20.33 | 20.39 | 12,548 | -0.02(-0.09%) |
Apr 21, 2015 | 20.47 | 20.60 | 20.29 | 20.41 | 30,087 | -0.12(-0.59%) |
Apr 20, 2015 | 20.56 | 20.60 | 20.34 | 20.53 | 22,285 | +0.08(+0.38%) |
Apr 17, 2015 | 20.55 | 20.86 | 20.29 | 20.45 | 43,289 | -0.26(-1.26%) |
Apr 16, 2015 | 20.03 | 20.86 | 19.93 | 20.71 | 43,395 | +0.55(+2.72%) |
Apr 15, 2015 | 19.58 | 20.22 | 19.56 | 20.16 | 33,975 | +0.64(+3.30%) |
Apr 14, 2015 | 19.41 | 19.64 | 19.35 | 19.52 | 14,705 | +0.17(+0.90%) |
Apr 13, 2015 | 19.88 | 19.91 | 19.23 | 19.35 | 25,943 | -0.61(-3.05%) |
Apr 10, 2015 | 19.72 | 20.05 | 19.72 | 19.96 | 22,049 | +0.38(+1.95%) |
Apr 09, 2015 | 19.36 | 19.62 | 19.00 | 19.57 | 20,530 | +0.28(+1.44%) |
Apr 08, 2015 | 19.05 | 19.45 | 18.97 | 19.29 | 21,331 | +0.31(+1.65%) |
Apr 07, 2015 | 19.16 | 19.16 | 18.90 | 18.98 | 9,052 | -0.07(-0.36%) |
Apr 06, 2015 | 18.93 | 19.13 | 18.82 | 19.05 | 15,977 | +0.05(+0.27%) |
Apr 02, 2015 | 19.24 | 19.00 | 19.00 | 19.00 | 25,185 | -0.31(-1.62%) |