Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.10 | 16.23 | 15.80 | 15.85 | 872,319 | -0.06(-0.36%) |
Jun 29, 2015 | 16.34 | 16.49 | 15.84 | 15.91 | 397,848 | -0.51(-3.13%) |
Jun 26, 2015 | 16.47 | 16.56 | 16.31 | 16.42 | 618,734 | +0.01(+0.04%) |
Jun 25, 2015 | 16.45 | 16.48 | 16.30 | 16.41 | 241,989 | +0.05(+0.30%) |
Jun 24, 2015 | 16.44 | 16.48 | 16.21 | 16.37 | 209,049 | -0.05(-0.30%) |
Jun 23, 2015 | 16.48 | 16.52 | 16.27 | 16.41 | 282,798 | -0.02(-0.11%) |
Jun 22, 2015 | 16.41 | 16.45 | 16.21 | 16.43 | 196,307 | +0.12(+0.77%) |
Jun 19, 2015 | 16.34 | 16.42 | 16.25 | 16.31 | 868,235 | +0.02(+0.09%) |
Jun 18, 2015 | 16.32 | 16.44 | 16.18 | 16.29 | 370,868 | +0.04(+0.26%) |
Jun 17, 2015 | 16.30 | 16.35 | 16.11 | 16.25 | 212,099 | -0.10(-0.61%) |
Jun 16, 2015 | 16.05 | 16.42 | 16.05 | 16.35 | 292,838 | +0.21(+1.32%) |
Jun 15, 2015 | 16.35 | 16.56 | 16.09 | 16.14 | 372,007 | -0.31(-1.87%) |
Jun 12, 2015 | 16.46 | 16.55 | 16.31 | 16.44 | 121,636 | -0.08(-0.46%) |
Jun 11, 2015 | 16.47 | 16.62 | 16.38 | 16.52 | 175,699 | +0.04(+0.22%) |
Jun 10, 2015 | 16.46 | 16.72 | 16.35 | 16.48 | 402,156 | +0.19(+1.16%) |
Jun 09, 2015 | 16.55 | 16.64 | 16.27 | 16.30 | 329,280 | -0.35(-2.09%) |
Jun 08, 2015 | 16.74 | 16.89 | 16.57 | 16.64 | 192,880 | -0.20(-1.18%) |
Jun 05, 2015 | 16.80 | 16.94 | 16.58 | 16.84 | 205,638 | -0.04(-0.22%) |
Jun 04, 2015 | 16.97 | 17.07 | 16.79 | 16.88 | 285,083 | -0.24(-1.41%) |
Jun 03, 2015 | 16.99 | 17.22 | 16.84 | 17.12 | 257,075 | +0.22(+1.28%) |
Jun 02, 2015 | 16.85 | 17.12 | 16.70 | 16.90 | 183,296 | +0.01(+0.07%) |
Jun 01, 2015 | 16.99 | 17.14 | 16.66 | 16.89 | 188,887 | +0.03(+0.16%) |
May 29, 2015 | 17.04 | 17.18 | 16.66 | 16.86 | 291,071 | -0.20(-1.20%) |
May 28, 2015 | 17.09 | 17.15 | 16.82 | 17.07 | 392,067 | +0.12(+0.72%) |
May 27, 2015 | 16.62 | 16.96 | 16.52 | 16.94 | 320,561 | +0.41(+2.51%) |
May 26, 2015 | 16.81 | 16.86 | 16.35 | 16.53 | 388,583 | -0.30(-1.80%) |
May 22, 2015 | 17.03 | 16.83 | 16.83 | 16.83 | 224,196 | -0.17(-0.98%) |
May 21, 2015 | 17.14 | 17.23 | 16.89 | 17.00 | 193,751 | -0.17(-0.99%) |
May 20, 2015 | 17.33 | 17.33 | 17.04 | 17.17 | 133,552 | -0.07(-0.42%) |
May 19, 2015 | 17.16 | 17.37 | 17.00 | 17.24 | 346,403 | +0.11(+0.67%) |
May 18, 2015 | 16.71 | 17.23 | 16.68 | 17.13 | 346,069 | +0.32(+1.91%) |
May 15, 2015 | 16.90 | 16.95 | 16.70 | 16.81 | 177,091 | -0.18(-1.05%) |
May 14, 2015 | 16.92 | 17.05 | 16.84 | 16.98 | 306,150 | +0.07(+0.39%) |
May 13, 2015 | 16.92 | 17.07 | 16.77 | 16.92 | 322,465 | -0.00(-0.02%) |
May 12, 2015 | 17.00 | 17.07 | 16.69 | 16.92 | 234,678 | -0.08(-0.44%) |
May 11, 2015 | 16.89 | 17.20 | 16.89 | 17.00 | 278,711 | +0.07(+0.43%) |
May 08, 2015 | 17.02 | 17.13 | 16.90 | 16.92 | 292,920 | +0.05(+0.30%) |
May 07, 2015 | 16.46 | 16.89 | 16.44 | 16.87 | 344,610 | +0.33(+2.01%) |
May 06, 2015 | 16.51 | 16.62 | 16.25 | 16.54 | 251,202 | +0.08(+0.46%) |
May 05, 2015 | 16.45 | 16.54 | 16.03 | 16.46 | 407,895 | -0.08(-0.48%) |
May 04, 2015 | 16.60 | 16.86 | 16.51 | 16.54 | 344,888 | -0.17(-1.00%) |
May 01, 2015 | 16.73 | 16.85 | 16.58 | 16.71 | 204,974 | -0.02(-0.13%) |
Apr 30, 2015 | 17.13 | 17.22 | 16.64 | 16.73 | 509,834 | -0.55(-3.17%) |
Apr 29, 2015 | 17.45 | 17.56 | 17.23 | 17.28 | 242,241 | -0.28(-1.58%) |
Apr 28, 2015 | 17.17 | 17.57 | 17.08 | 17.56 | 409,730 | +0.40(+2.33%) |
Apr 27, 2015 | 17.36 | 17.51 | 17.01 | 17.16 | 370,456 | -0.07(-0.40%) |
Apr 24, 2015 | 17.16 | 17.28 | 16.94 | 17.23 | 296,068 | +0.12(+0.73%) |
Apr 23, 2015 | 17.00 | 17.14 | 16.88 | 17.10 | 604,827 | +0.02(+0.09%) |
Apr 22, 2015 | 16.77 | 17.11 | 16.61 | 17.09 | 418,003 | +0.32(+1.89%) |
Apr 21, 2015 | 16.78 | 16.78 | 16.52 | 16.77 | 225,492 | +0.07(+0.43%) |
Apr 20, 2015 | 16.48 | 16.77 | 16.41 | 16.70 | 314,397 | +0.29(+1.79%) |
Apr 17, 2015 | 16.84 | 17.09 | 16.22 | 16.40 | 439,887 | -0.59(-3.49%) |
Apr 16, 2015 | 17.16 | 17.40 | 16.75 | 17.00 | 562,547 | +0.46(+2.78%) |
Apr 15, 2015 | 16.41 | 16.75 | 16.34 | 16.54 | 493,936 | +0.22(+1.35%) |
Apr 14, 2015 | 16.18 | 16.32 | 16.01 | 16.32 | 502,642 | +0.16(+0.97%) |
Apr 13, 2015 | 16.10 | 16.32 | 16.00 | 16.16 | 341,724 | +0.12(+0.75%) |
Apr 10, 2015 | 16.17 | 16.17 | 15.90 | 16.04 | 182,865 | -0.01(-0.08%) |
Apr 09, 2015 | 16.20 | 16.24 | 15.76 | 16.05 | 327,687 | -0.15(-0.91%) |
Apr 08, 2015 | 16.10 | 16.29 | 16.09 | 16.20 | 309,850 | +0.14(+0.89%) |
Apr 07, 2015 | 16.28 | 16.46 | 16.02 | 16.06 | 214,338 | -0.28(-1.69%) |
Apr 06, 2015 | 16.38 | 16.63 | 16.26 | 16.33 | 202,084 | -0.11(-0.70%) |
Apr 02, 2015 | 16.53 | 16.45 | 16.45 | 16.45 | 277,765 | -0.04(-0.22%) |