Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.12 | 18.53 | 17.89 | 18.49 | 479,831 | +0.53(+2.95%) |
Jun 29, 2015 | 18.86 | 19.00 | 17.84 | 17.96 | 572,193 | -1.07(-5.62%) |
Jun 26, 2015 | 19.45 | 19.50 | 18.73 | 19.03 | 2,526,299 | -0.38(-1.96%) |
Jun 25, 2015 | 19.34 | 19.60 | 19.25 | 19.41 | 818,265 | +0.32(+1.68%) |
Jun 24, 2015 | 19.28 | 19.36 | 18.95 | 19.09 | 530,473 | -0.19(-0.99%) |
Jun 23, 2015 | 19.26 | 19.40 | 19.06 | 19.28 | 570,712 | +0.02(+0.10%) |
Jun 22, 2015 | 19.34 | 19.43 | 18.89 | 19.26 | 638,701 | -0.01(-0.05%) |
Jun 19, 2015 | 19.50 | 19.51 | 18.83 | 19.27 | 1,155,782 | -0.08(-0.41%) |
Jun 18, 2015 | 19.29 | 19.51 | 19.05 | 19.35 | 651,689 | +0.15(+0.78%) |
Jun 17, 2015 | 19.13 | 19.21 | 18.91 | 19.20 | 545,282 | +0.15(+0.79%) |
Jun 16, 2015 | 18.83 | 19.09 | 18.44 | 19.05 | 737,076 | +0.20(+1.06%) |
Jun 15, 2015 | 18.40 | 18.97 | 17.92 | 18.85 | 745,151 | +0.82(+4.55%) |
Jun 12, 2015 | 17.74 | 18.30 | 17.74 | 18.03 | 524,130 | +0.27(+1.52%) |
Jun 11, 2015 | 18.08 | 18.28 | 17.71 | 17.76 | 447,636 | -0.23(-1.28%) |
Jun 10, 2015 | 17.85 | 18.11 | 17.72 | 17.99 | 604,838 | +0.17(+0.95%) |
Jun 09, 2015 | 17.75 | 17.87 | 17.60 | 17.82 | 495,731 | +0.04(+0.22%) |
Jun 08, 2015 | 17.61 | 17.90 | 17.61 | 17.78 | 497,558 | -0.08(-0.45%) |
Jun 05, 2015 | 17.69 | 17.92 | 17.38 | 17.86 | 279,616 | +0.19(+1.08%) |
Jun 04, 2015 | 17.79 | 17.85 | 17.46 | 17.67 | 261,501 | -0.14(-0.79%) |
Jun 03, 2015 | 17.37 | 17.93 | 17.25 | 17.81 | 469,950 | +0.46(+2.65%) |
Jun 02, 2015 | 17.28 | 17.50 | 17.16 | 17.35 | 226,532 | +0.04(+0.23%) |
Jun 01, 2015 | 17.19 | 17.60 | 16.91 | 17.31 | 539,314 | +0.22(+1.29%) |
May 29, 2015 | 17.00 | 17.23 | 16.76 | 17.09 | 617,054 | +0.05(+0.29%) |
May 28, 2015 | 16.93 | 17.07 | 16.83 | 17.04 | 267,773 | +0.04(+0.24%) |
May 27, 2015 | 16.98 | 17.05 | 16.80 | 17.00 | 272,606 | +0.03(+0.18%) |
May 26, 2015 | 16.88 | 17.01 | 16.77 | 16.97 | 280,335 | +0.06(+0.35%) |
May 22, 2015 | 16.88 | 16.91 | 16.91 | 16.91 | 307,400 | -0.01(-0.06%) |
May 21, 2015 | 16.99 | 17.20 | 16.91 | 16.92 | 498,426 | -0.29(-1.69%) |
May 20, 2015 | 17.19 | 17.31 | 17.11 | 17.21 | 283,967 | +0.02(+0.12%) |
May 19, 2015 | 17.12 | 17.22 | 17.06 | 17.19 | 384,938 | +0.06(+0.35%) |
May 18, 2015 | 16.94 | 17.23 | 16.94 | 17.13 | 467,544 | +0.20(+1.18%) |
May 15, 2015 | 16.94 | 17.07 | 16.76 | 16.93 | 201,107 | +0.02(+0.12%) |
May 14, 2015 | 17.00 | 17.11 | 16.88 | 16.91 | 373,336 | -0.06(-0.35%) |
May 13, 2015 | 17.12 | 17.20 | 16.79 | 16.97 | 358,115 | -0.21(-1.22%) |
May 12, 2015 | 17.00 | 17.19 | 16.91 | 17.18 | 316,412 | +0.09(+0.53%) |
May 11, 2015 | 17.05 | 17.19 | 16.98 | 17.09 | 159,563 | +0.05(+0.29%) |
May 08, 2015 | 17.13 | 17.20 | 16.94 | 17.04 | 283,763 | +0.06(+0.35%) |
May 07, 2015 | 16.66 | 17.17 | 16.65 | 16.98 | 391,273 | +0.27(+1.62%) |
May 06, 2015 | 17.13 | 17.20 | 16.43 | 16.71 | 822,166 | -0.43(-2.51%) |
May 05, 2015 | 17.25 | 17.42 | 17.01 | 17.14 | 893,066 | -0.17(-0.98%) |
May 04, 2015 | 17.18 | 17.42 | 17.13 | 17.31 | 553,389 | +0.18(+1.05%) |
May 01, 2015 | 17.30 | 17.58 | 17.00 | 17.13 | 692,594 | -0.10(-0.58%) |
Apr 30, 2015 | 17.53 | 17.65 | 16.89 | 17.23 | 660,450 | -0.41(-2.32%) |
Apr 29, 2015 | 16.96 | 17.95 | 16.29 | 17.64 | 1,393,689 | +0.55(+3.22%) |
Apr 28, 2015 | 16.63 | 17.10 | 16.59 | 17.09 | 444,036 | +0.49(+2.95%) |
Apr 27, 2015 | 17.12 | 17.22 | 16.48 | 16.60 | 514,635 | -0.43(-2.52%) |
Apr 24, 2015 | 17.23 | 17.27 | 17.01 | 17.03 | 298,629 | -0.16(-0.93%) |
Apr 23, 2015 | 16.81 | 17.35 | 16.75 | 17.19 | 254,682 | +0.38(+2.26%) |
Apr 22, 2015 | 16.93 | 17.03 | 16.57 | 16.81 | 161,827 | -0.14(-0.83%) |
Apr 21, 2015 | 16.92 | 17.09 | 16.81 | 16.95 | 279,807 | +0.05(+0.30%) |
Apr 20, 2015 | 16.67 | 17.01 | 16.62 | 16.90 | 240,284 | +0.29(+1.75%) |
Apr 17, 2015 | 16.89 | 16.89 | 16.25 | 16.61 | 465,948 | -0.46(-2.69%) |
Apr 16, 2015 | 17.03 | 17.30 | 17.00 | 17.07 | 418,675 | +0.02(+0.12%) |
Apr 15, 2015 | 17.08 | 17.09 | 16.98 | 17.05 | 394,488 | +0.06(+0.35%) |
Apr 14, 2015 | 16.94 | 17.12 | 16.73 | 16.99 | 343,864 | +0.01(+0.06%) |
Apr 13, 2015 | 16.63 | 16.99 | 16.61 | 16.98 | 388,411 | +0.37(+2.23%) |
Apr 10, 2015 | 16.52 | 16.74 | 16.50 | 16.61 | 201,335 | +0.12(+0.73%) |
Apr 09, 2015 | 16.02 | 16.67 | 16.02 | 16.49 | 969,544 | +0.52(+3.26%) |
Apr 08, 2015 | 15.93 | 16.03 | 15.76 | 15.97 | 277,865 | +0.05(+0.31%) |
Apr 07, 2015 | 15.91 | 16.49 | 15.80 | 15.92 | 1,043,612 | +0.03(+0.19%) |
Apr 06, 2015 | 15.76 | 16.08 | 15.61 | 15.89 | 341,850 | +0.02(+0.13%) |
Apr 02, 2015 | 15.32 | 15.87 | 15.87 | 15.87 | 571,200 | +0.52(+3.39%) |