Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.29 | 16.32 | 16.23 | 16.27 | 6,629 | +0.19(+1.18%) |
Jun 29, 2015 | 16.09 | 16.12 | 16.08 | 16.08 | 3,330 | -0.30(-1.80%) |
Jun 26, 2015 | 16.37 | 16.46 | 16.37 | 16.38 | 4,731 | -0.32(-1.95%) |
Jun 25, 2015 | 16.71 | 16.71 | 16.68 | 16.70 | 3,571 | -0.05(-0.30%) |
Jun 24, 2015 | 16.79 | 16.80 | 16.73 | 16.75 | 11,953 | +0.00(+0.00%) |
Jun 23, 2015 | 16.67 | 16.75 | 16.67 | 16.75 | 7,920 | +0.07(+0.39%) |
Jun 22, 2015 | 16.67 | 16.70 | 16.67 | 16.68 | 990 | +0.01(+0.09%) |
Jun 19, 2015 | 16.65 | 16.68 | 16.65 | 16.67 | 310,208 | +0.22(+1.34%) |
Jun 18, 2015 | 16.41 | 16.45 | 16.35 | 16.45 | 7,310 | +0.08(+0.49%) |
Jun 17, 2015 | 16.43 | 16.43 | 16.30 | 16.37 | 87,324 | +0.11(+0.69%) |
Jun 16, 2015 | 16.18 | 16.28 | 16.18 | 16.26 | 4,351 | -0.06(-0.38%) |
Jun 15, 2015 | 16.34 | 16.40 | 16.32 | 2,995 | -0.08(-0.49%) | |
Jun 12, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 536 | +0.04(+0.24%) |
Jun 11, 2015 | 16.40 | 16.40 | 16.34 | 16.36 | 3,388 | +0.03(+0.18%) |
Jun 10, 2015 | 16.27 | 16.33 | 16.22 | 16.33 | 5,171 | -0.17(-1.03%) |
Jun 09, 2015 | 16.45 | 16.50 | 16.45 | 16.50 | 9,792 | -0.17(-1.02%) |
Jun 08, 2015 | 16.67 | 16.67 | 16.67 | 16.67 | 1,256 | -0.28(-1.65%) |
Jun 05, 2015 | 16.97 | 17.00 | 16.95 | 16.95 | 3,984 | -0.09(-0.53%) |
Jun 04, 2015 | 17.08 | 17.08 | 17.04 | 17.04 | 4,287 | -0.32(-1.82%) |
Jun 03, 2015 | 17.40 | 17.44 | 17.35 | 17.36 | 11,645 | -0.02(-0.14%) |
Jun 02, 2015 | 17.32 | 17.38 | 17.27 | 17.38 | 3,201 | +0.23(+1.37%) |
Jun 01, 2015 | 17.16 | 17.16 | 17.14 | 17.14 | 1,052 | +0.11(+0.62%) |
May 29, 2015 | 17.01 | 17.04 | 16.99 | 17.04 | 10,251 | -0.04(-0.20%) |
May 28, 2015 | 17.04 | 17.09 | 17.04 | 17.07 | 6,716 | -0.50(-2.82%) |
May 27, 2015 | 17.50 | 17.57 | 17.46 | 17.57 | 938 | -0.03(-0.17%) |
May 26, 2015 | 17.68 | 17.73 | 17.53 | 17.60 | 16,287 | +0.36(+2.09%) |
May 22, 2015 | 17.24 | 17.24 | 17.24 | 0 | +0.19(+1.11%) | |
May 21, 2015 | 17.05 | 17.06 | 17.04 | 17.05 | 7,453 | +0.02(+0.12%) |
May 20, 2015 | 17.03 | 17.03 | 17.00 | 17.03 | 1,979 | -0.01(-0.06%) |
May 19, 2015 | 17.04 | 17.04 | 17.04 | 17.04 | 1,559 | +0.15(+0.89%) |
May 18, 2015 | 16.95 | 17.02 | 16.89 | 16.89 | 4,182 | -0.25(-1.43%) |
May 15, 2015 | 17.14 | 17.17 | 17.14 | 17.14 | 1,602 | +0.23(+1.33%) |
May 14, 2015 | 16.81 | 16.91 | 16.81 | 16.91 | 5,214 | +0.17(+1.02%) |
May 13, 2015 | 16.75 | 16.75 | 16.69 | 16.74 | 3,451 | -0.08(-0.48%) |
May 12, 2015 | 16.66 | 16.85 | 16.66 | 16.82 | 10,249 | -0.26(-1.52%) |
May 11, 2015 | 16.91 | 17.09 | 16.91 | 17.08 | 2,316 | -0.06(-0.35%) |
May 08, 2015 | 17.06 | 17.14 | 17.00 | 17.14 | 26,823 | +0.35(+2.08%) |
May 07, 2015 | 16.74 | 16.80 | 16.74 | 16.79 | 5,891 | -0.21(-1.24%) |
May 06, 2015 | 16.97 | 17.00 | 16.93 | 17.00 | 3,421 | -0.16(-0.93%) |
May 05, 2015 | 17.20 | 17.24 | 17.10 | 17.16 | 5,011 | -0.35(-2.00%) |
May 04, 2015 | 16.79 | 17.51 | 16.79 | 17.51 | 6,505 | +0.72(+4.29%) |
May 01, 2015 | 16.72 | 16.79 | 16.66 | 16.79 | 2,287 | +0.10(+0.60%) |
Apr 30, 2015 | 16.69 | 16.69 | 16.61 | 16.69 | 1,183 | +0.09(+0.54%) |
Apr 29, 2015 | 16.58 | 16.60 | 16.57 | 16.60 | 2,481 | +0.09(+0.55%) |
Apr 28, 2015 | 16.51 | 16.51 | 16.51 | 16.51 | 217 | -0.05(-0.33%) |
Apr 27, 2015 | 16.58 | 16.58 | 16.55 | 16.57 | 3,017 | +0.24(+1.44%) |
Apr 24, 2015 | 16.33 | 16.33 | 16.33 | 16.33 | 2,876 | +0.16(+0.99%) |
Apr 23, 2015 | 16.14 | 16.17 | 16.09 | 16.17 | 312,606 | -0.08(-0.52%) |
Apr 22, 2015 | 16.25 | 16.29 | 16.22 | 16.25 | 1,451 | +0.14(+0.90%) |
Apr 21, 2015 | 16.09 | 16.19 | 16.09 | 16.11 | 8,048 | +0.01(+0.06%) |
Apr 20, 2015 | 16.11 | 16.11 | 16.02 | 16.10 | 1,750 | +0.04(+0.25%) |
Apr 17, 2015 | 16.00 | 16.10 | 16.00 | 16.06 | 5,411 | -0.31(-1.89%) |
Apr 16, 2015 | 16.27 | 16.37 | 16.24 | 16.37 | 1,476 | -0.01(-0.06%) |
Apr 15, 2015 | 16.32 | 16.38 | 16.32 | 16.38 | 1,880 | +0.05(+0.31%) |
Apr 14, 2015 | 16.33 | 16.33 | 16.32 | 16.33 | 30,707 | -0.12(-0.73%) |
Apr 13, 2015 | 16.49 | 16.49 | 16.36 | 16.45 | 993 | -0.24(-1.44%) |
Apr 10, 2015 | 16.69 | 16.70 | 16.55 | 16.69 | 7,016 | +0.05(+0.30%) |
Apr 09, 2015 | 16.35 | 16.64 | 16.35 | 16.64 | 12,278 | +0.55(+3.45%) |
Apr 08, 2015 | 16.00 | 16.19 | 16.00 | 16.09 | 274,687 | +0.25(+1.55%) |
Apr 07, 2015 | 15.84 | 15.88 | 15.83 | 15.84 | 9,926 | +0.01(+0.06%) |
Apr 06, 2015 | 15.62 | 15.83 | 15.62 | 15.83 | 3,497 | +0.12(+0.76%) |
Apr 02, 2015 | 15.71 | 15.71 | 15.71 | 0 | +0.25(+1.62%) |