Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.23 | 16.44 | 16.23 | 16.44 | 3,022 | +0.12(+0.74%) |
Jun 29, 2015 | 16.33 | 16.39 | 16.23 | 16.32 | 4,598 | -0.13(-0.79%) |
Jun 26, 2015 | 16.27 | 16.45 | 16.27 | 16.45 | 540 | +0.21(+1.29%) |
Jun 25, 2015 | 16.27 | 16.27 | 16.24 | 16.24 | 1,607 | -0.04(-0.25%) |
Jun 24, 2015 | 16.49 | 16.49 | 16.28 | 16.28 | 755 | -0.20(-1.21%) |
Jun 23, 2015 | 16.22 | 16.48 | 16.22 | 16.48 | 6,767 | +0.12(+0.76%) |
Jun 22, 2015 | 16.18 | 16.36 | 16.18 | 16.36 | 1,144 | +0.04(+0.27%) |
Jun 19, 2015 | 16.15 | 16.31 | 16.15 | 16.31 | 1,031 | +0.24(+1.50%) |
Jun 18, 2015 | 16.15 | 16.17 | 16.07 | 16.07 | 1,702 | +0.01(+0.06%) |
Jun 17, 2015 | 16.06 | 16.18 | 16.06 | 16.06 | 3,527 | -0.06(-0.37%) |
Jun 16, 2015 | 16.21 | 16.27 | 16.12 | 16.12 | 4,614 | -0.09(-0.55%) |
Jun 15, 2015 | 16.18 | 16.21 | 16.16 | 16.21 | 545 | +0.03(+0.19%) |
Jun 12, 2015 | 16.30 | 16.30 | 16.16 | 16.18 | 2,800 | -0.21(-1.28%) |
Jun 11, 2015 | 16.09 | 16.39 | 16.09 | 16.39 | 16,371 | +0.25(+1.55%) |
Jun 10, 2015 | 16.06 | 16.21 | 16.06 | 16.14 | 5,114 | +0.08(+0.50%) |
Jun 09, 2015 | 16.14 | 16.23 | 15.84 | 16.06 | 19,182 | -0.10(-0.62%) |
Jun 08, 2015 | 16.28 | 16.28 | 16.13 | 16.16 | 7,764 | -0.11(-0.68%) |
Jun 05, 2015 | 16.31 | 16.34 | 16.27 | 16.27 | 3,757 | -0.16(-0.97%) |
Jun 04, 2015 | 16.40 | 16.50 | 16.28 | 16.43 | 1,553 | +0.03(+0.18%) |
Jun 03, 2015 | 16.35 | 16.42 | 16.33 | 16.40 | 5,876 | +0.01(+0.06%) |
Jun 02, 2015 | 16.32 | 16.40 | 16.19 | 16.39 | 13,804 | +0.04(+0.24%) |
Jun 01, 2015 | 16.26 | 16.37 | 16.17 | 16.35 | 4,076 | +0.17(+1.05%) |
May 29, 2015 | 16.31 | 16.31 | 16.15 | 16.18 | 4,078 | -0.13(-0.80%) |
May 28, 2015 | 16.10 | 16.31 | 16.10 | 16.31 | 7,293 | +0.13(+0.80%) |
May 27, 2015 | 16.17 | 16.26 | 16.12 | 16.18 | 3,417 | +0.01(+0.06%) |
May 26, 2015 | 16.07 | 16.18 | 16.07 | 16.17 | 2,148 | +0.07(+0.43%) |
May 22, 2015 | 16.14 | 16.10 | 16.10 | 16.10 | 1,600 | -0.01(-0.06%) |
May 21, 2015 | 16.13 | 16.24 | 16.11 | 16.11 | 2,790 | -0.04(-0.25%) |
May 20, 2015 | 16.13 | 16.21 | 16.06 | 16.15 | 7,961 | -0.03(-0.19%) |
May 19, 2015 | 16.14 | 16.19 | 16.07 | 16.18 | 5,779 | +0.04(+0.25%) |
May 18, 2015 | 16.16 | 16.21 | 16.09 | 16.14 | 12,939 | -0.06(-0.37%) |
May 15, 2015 | 16.19 | 16.28 | 16.18 | 16.20 | 4,256 | -0.04(-0.26%) |
May 14, 2015 | 16.26 | 16.35 | 16.24 | 16.24 | 7,221 | -0.11(-0.66%) |
May 13, 2015 | 16.20 | 16.35 | 16.20 | 16.35 | 6,438 | +0.06(+0.37%) |
May 12, 2015 | 16.25 | 16.29 | 16.15 | 16.29 | 6,824 | +0.04(+0.25%) |
May 11, 2015 | 16.26 | 16.37 | 16.25 | 16.25 | 4,210 | -0.01(-0.06%) |
May 08, 2015 | 16.28 | 16.37 | 16.26 | 16.26 | 7,029 | +0.00(+0.00%) |
May 07, 2015 | 16.44 | 16.45 | 16.26 | 16.26 | 4,429 | -0.14(-0.85%) |
May 06, 2015 | 16.63 | 16.63 | 16.40 | 16.40 | 5,168 | -0.09(-0.55%) |
May 05, 2015 | 16.50 | 16.50 | 16.46 | 16.49 | 3,285 | -0.01(-0.06%) |
May 04, 2015 | 16.53 | 16.57 | 16.50 | 16.50 | 4,242 | -0.02(-0.12%) |
May 01, 2015 | 16.71 | 16.71 | 16.51 | 16.52 | 8,691 | -0.19(-1.14%) |
Apr 30, 2015 | 16.72 | 16.72 | 16.60 | 16.71 | 4,336 | -0.01(-0.06%) |
Apr 29, 2015 | 16.61 | 16.73 | 16.56 | 16.72 | 4,621 | -0.02(-0.12%) |
Apr 28, 2015 | 16.65 | 16.74 | 16.65 | 16.74 | 3,960 | +0.09(+0.54%) |
Apr 27, 2015 | 16.62 | 16.66 | 16.62 | 16.65 | 3,958 | +0.01(+0.07%) |
Apr 24, 2015 | 16.63 | 16.65 | 16.60 | 16.64 | 9,579 | -0.00(-0.01%) |
Apr 23, 2015 | 16.65 | 16.65 | 16.63 | 16.64 | 4,999 | +0.00(+0.00%) |
Apr 22, 2015 | 16.64 | 16.64 | 16.64 | 16.64 | 148 | -0.01(-0.06%) |
Apr 21, 2015 | 16.60 | 16.68 | 16.60 | 16.65 | 1,921 | -0.09(-0.54%) |
Apr 20, 2015 | 16.74 | 16.74 | 16.57 | 16.74 | 9,730 | +0.15(+0.90%) |
Apr 17, 2015 | 16.60 | 16.60 | 16.59 | 16.59 | 1,627 | -0.07(-0.42%) |
Apr 16, 2015 | 16.59 | 16.66 | 16.59 | 16.66 | 5,762 | +0.00(+0.00%) |
Apr 15, 2015 | 16.60 | 16.73 | 16.60 | 16.66 | 3,076 | +0.07(+0.41%) |
Apr 14, 2015 | 16.56 | 16.60 | 16.55 | 16.59 | 13,246 | +0.00(+0.00%) |
Apr 13, 2015 | 16.65 | 16.66 | 16.55 | 16.59 | 3,986 | -0.17(-1.01%) |
Apr 10, 2015 | 16.75 | 16.90 | 16.64 | 16.76 | 4,122 | -0.08(-0.48%) |
Apr 09, 2015 | 16.82 | 16.84 | 16.48 | 16.84 | 5,187 | +0.16(+0.96%) |
Apr 08, 2015 | 16.68 | 16.74 | 16.68 | 16.68 | 4,188 | +0.06(+0.36%) |
Apr 07, 2015 | 16.63 | 16.63 | 16.62 | 16.62 | 482 | -0.08(-0.48%) |
Apr 06, 2015 | 16.68 | 16.70 | 16.51 | 16.70 | 1,859 | -0.08(-0.48%) |
Apr 02, 2015 | 16.47 | 16.78 | 16.78 | 16.78 | 11,800 | +0.22(+1.33%) |