Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.12 | 19.12 | 18.80 | 18.98 | 65,588 | +0.07(+0.37%) |
Jun 29, 2015 | 19.36 | 19.55 | 18.84 | 18.91 | 66,338 | -0.67(-3.42%) |
Jun 26, 2015 | 19.14 | 19.67 | 18.95 | 19.58 | 268,537 | +0.55(+2.89%) |
Jun 25, 2015 | 19.59 | 19.59 | 18.93 | 19.03 | 111,990 | -0.53(-2.71%) |
Jun 24, 2015 | 19.42 | 20.27 | 19.38 | 19.56 | 88,530 | +0.05(+0.26%) |
Jun 23, 2015 | 20.10 | 20.13 | 19.34 | 19.51 | 64,169 | -0.63(-3.13%) |
Jun 22, 2015 | 20.09 | 20.19 | 19.67 | 20.14 | 158,470 | +0.33(+1.67%) |
Jun 19, 2015 | 19.62 | 20.10 | 19.43 | 19.81 | 150,552 | +0.28(+1.43%) |
Jun 18, 2015 | 19.15 | 19.65 | 19.15 | 19.53 | 57,995 | +0.52(+2.74%) |
Jun 17, 2015 | 19.06 | 19.20 | 18.94 | 19.01 | 41,283 | -0.03(-0.16%) |
Jun 16, 2015 | 18.90 | 19.12 | 18.65 | 19.04 | 63,679 | +0.12(+0.63%) |
Jun 15, 2015 | 19.09 | 19.12 | 18.72 | 18.92 | 57,485 | -0.24(-1.25%) |
Jun 12, 2015 | 19.03 | 19.23 | 18.83 | 19.16 | 76,606 | -0.07(-0.36%) |
Jun 11, 2015 | 19.38 | 19.44 | 19.17 | 19.23 | 50,975 | -0.16(-0.83%) |
Jun 10, 2015 | 19.38 | 19.59 | 19.32 | 19.39 | 58,347 | +0.19(+0.99%) |
Jun 09, 2015 | 19.48 | 19.54 | 19.11 | 19.20 | 62,050 | -0.19(-0.98%) |
Jun 08, 2015 | 19.44 | 19.64 | 19.36 | 19.39 | 116,323 | -0.15(-0.77%) |
Jun 05, 2015 | 18.69 | 19.55 | 18.62 | 19.54 | 78,638 | +0.78(+4.16%) |
Jun 04, 2015 | 19.23 | 19.23 | 18.69 | 18.76 | 52,535 | -0.49(-2.55%) |
Jun 03, 2015 | 18.55 | 19.27 | 18.55 | 19.25 | 47,758 | +0.70(+3.77%) |
Jun 02, 2015 | 18.62 | 18.88 | 18.50 | 18.55 | 45,147 | -0.11(-0.59%) |
Jun 01, 2015 | 18.53 | 18.89 | 18.32 | 18.66 | 39,315 | +0.15(+0.81%) |
May 29, 2015 | 18.20 | 18.58 | 18.01 | 18.51 | 68,725 | +0.33(+1.82%) |
May 28, 2015 | 18.05 | 18.27 | 17.95 | 18.18 | 83,696 | +0.06(+0.33%) |
May 27, 2015 | 18.00 | 18.16 | 17.95 | 18.12 | 153,589 | +0.12(+0.67%) |
May 26, 2015 | 17.95 | 18.17 | 17.80 | 18.00 | 102,107 | +0.01(+0.06%) |
May 22, 2015 | 18.00 | 17.99 | 17.99 | 17.99 | 53,500 | -0.02(-0.11%) |
May 21, 2015 | 17.90 | 18.25 | 17.90 | 18.01 | 54,057 | +0.04(+0.22%) |
May 20, 2015 | 18.16 | 18.20 | 17.90 | 17.97 | 85,156 | -0.02(-0.11%) |
May 19, 2015 | 18.00 | 18.37 | 17.89 | 17.99 | 170,322 | -0.03(-0.17%) |
May 18, 2015 | 18.20 | 18.20 | 17.93 | 18.02 | 155,443 | -0.23(-1.26%) |
May 15, 2015 | 18.16 | 18.57 | 18.05 | 18.25 | 51,920 | +0.06(+0.33%) |
May 14, 2015 | 18.40 | 18.49 | 18.07 | 18.19 | 70,525 | -0.07(-0.38%) |
May 13, 2015 | 18.05 | 18.34 | 18.03 | 18.26 | 29,277 | +0.22(+1.22%) |
May 12, 2015 | 18.01 | 18.29 | 17.88 | 18.04 | 86,319 | +0.02(+0.11%) |
May 11, 2015 | 18.00 | 18.35 | 18.00 | 18.02 | 72,684 | -0.01(-0.06%) |
May 08, 2015 | 18.26 | 18.26 | 17.94 | 18.03 | 66,591 | -0.01(-0.06%) |
May 07, 2015 | 18.00 | 18.24 | 18.00 | 18.04 | 57,949 | +0.00(+0.00%) |
May 06, 2015 | 18.39 | 18.43 | 18.00 | 18.04 | 79,188 | -0.22(-1.20%) |
May 05, 2015 | 18.54 | 18.68 | 18.00 | 18.26 | 84,781 | -0.26(-1.40%) |
May 04, 2015 | 18.23 | 18.89 | 18.23 | 18.52 | 91,836 | +0.40(+2.21%) |
May 01, 2015 | 18.09 | 18.20 | 18.00 | 18.12 | 59,966 | +0.16(+0.89%) |
Apr 30, 2015 | 18.54 | 18.73 | 17.95 | 17.96 | 95,380 | -0.76(-4.06%) |
Apr 29, 2015 | 18.69 | 19.18 | 18.62 | 18.72 | 43,893 | -0.07(-0.37%) |
Apr 28, 2015 | 18.27 | 18.84 | 18.21 | 18.79 | 59,922 | +0.59(+3.24%) |
Apr 27, 2015 | 18.41 | 18.84 | 18.12 | 18.20 | 69,119 | -0.19(-1.03%) |
Apr 24, 2015 | 18.25 | 18.39 | 18.16 | 18.39 | 41,040 | +0.20(+1.10%) |
Apr 23, 2015 | 18.35 | 18.42 | 18.11 | 18.19 | 61,313 | -0.17(-0.93%) |
Apr 22, 2015 | 18.30 | 18.43 | 18.02 | 18.36 | 60,000 | +0.14(+0.77%) |
Apr 21, 2015 | 18.37 | 18.51 | 18.20 | 18.22 | 24,553 | -0.12(-0.65%) |
Apr 20, 2015 | 18.43 | 18.75 | 18.10 | 18.34 | 146,157 | +0.08(+0.44%) |
Apr 17, 2015 | 18.38 | 18.41 | 18.05 | 18.26 | 102,576 | -0.25(-1.35%) |
Apr 16, 2015 | 18.56 | 18.71 | 18.31 | 18.51 | 124,141 | -0.02(-0.11%) |
Apr 15, 2015 | 18.27 | 18.79 | 18.26 | 18.53 | 134,149 | +0.29(+1.59%) |
Apr 14, 2015 | 18.10 | 18.25 | 17.94 | 18.24 | 203,166 | +0.24(+1.33%) |
Apr 13, 2015 | 17.93 | 18.29 | 17.70 | 18.00 | 307,383 | -0.13(-0.72%) |
Apr 10, 2015 | 18.40 | 18.99 | 17.91 | 18.13 | 395,520 | -0.33(-1.79%) |
Apr 09, 2015 | 17.65 | 18.61 | 17.56 | 18.46 | 553,397 | -0.74(-3.85%) |
Apr 08, 2015 | 18.76 | 19.22 | 18.75 | 19.20 | 248,657 | +0.37(+1.96%) |
Apr 07, 2015 | 19.13 | 19.13 | 18.74 | 18.83 | 64,696 | -0.28(-1.47%) |
Apr 06, 2015 | 18.86 | 19.14 | 18.86 | 19.11 | 47,874 | +0.10(+0.53%) |
Apr 02, 2015 | 19.21 | 19.01 | 19.01 | 19.01 | 61,100 | -0.16(-0.83%) |