Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.86 | 16.99 | 16.60 | 16.78 | 1,103,415 | +0.08(+0.50%) |
Jun 29, 2015 | 16.75 | 16.99 | 16.60 | 16.69 | 1,000,948 | -0.32(-1.86%) |
Jun 26, 2015 | 17.03 | 17.24 | 16.91 | 17.01 | 993,871 | -0.10(-0.59%) |
Jun 25, 2015 | 17.14 | 17.34 | 17.01 | 17.11 | 2,877,996 | +0.04(+0.21%) |
Jun 24, 2015 | 17.22 | 17.35 | 16.97 | 17.07 | 1,607,861 | -0.20(-1.14%) |
Jun 23, 2015 | 16.92 | 17.43 | 16.92 | 17.27 | 2,220,297 | +0.25(+1.47%) |
Jun 22, 2015 | 17.22 | 17.26 | 16.71 | 17.02 | 1,708,713 | -0.03(-0.17%) |
Jun 19, 2015 | 16.98 | 17.13 | 16.82 | 17.05 | 1,351,581 | +0.07(+0.42%) |
Jun 18, 2015 | 16.96 | 17.16 | 16.81 | 16.98 | 1,082,957 | +0.06(+0.35%) |
Jun 17, 2015 | 16.99 | 17.10 | 16.77 | 16.92 | 461,257 | -0.01(-0.07%) |
Jun 16, 2015 | 16.79 | 17.02 | 16.75 | 16.93 | 1,316,287 | +0.14(+0.82%) |
Jun 15, 2015 | 16.98 | 16.98 | 16.56 | 16.79 | 2,472,447 | -0.33(-1.95%) |
Jun 12, 2015 | 17.22 | 17.29 | 16.98 | 17.13 | 1,281,614 | -0.20(-1.13%) |
Jun 11, 2015 | 17.35 | 17.61 | 17.30 | 17.32 | 1,193,586 | +0.06(+0.35%) |
Jun 10, 2015 | 17.37 | 17.48 | 17.20 | 17.27 | 1,593,494 | -0.02(-0.10%) |
Jun 09, 2015 | 17.35 | 17.46 | 16.96 | 17.28 | 1,202,411 | -0.13(-0.72%) |
Jun 08, 2015 | 17.37 | 17.54 | 17.30 | 17.41 | 743,108 | -0.13(-0.75%) |
Jun 05, 2015 | 17.43 | 17.63 | 17.34 | 17.54 | 1,052,693 | +0.10(+0.55%) |
Jun 04, 2015 | 17.37 | 17.46 | 17.25 | 17.44 | 661,345 | +0.05(+0.31%) |
Jun 03, 2015 | 17.64 | 17.71 | 17.40 | 17.39 | 1,280,214 | -0.16(-0.92%) |
Jun 02, 2015 | 17.65 | 17.78 | 17.35 | 17.55 | 5,386,857 | -0.91(-4.91%) |
Jun 01, 2015 | 18.45 | 18.51 | 18.32 | 18.46 | 1,094,998 | +0.08(+0.45%) |
May 29, 2015 | 18.34 | 18.47 | 18.15 | 18.37 | 791,920 | +0.02(+0.13%) |
May 28, 2015 | 18.13 | 18.36 | 18.12 | 18.35 | 613,902 | +0.18(+0.98%) |
May 27, 2015 | 18.14 | 18.26 | 17.96 | 18.17 | 648,191 | +0.11(+0.59%) |
May 26, 2015 | 18.17 | 18.24 | 17.93 | 18.06 | 443,576 | -0.08(-0.46%) |
May 22, 2015 | 18.00 | 18.15 | 18.15 | 18.15 | 477,043 | +0.12(+0.66%) |
May 21, 2015 | 18.02 | 18.14 | 17.94 | 18.03 | 436,066 | +0.07(+0.40%) |
May 20, 2015 | 17.82 | 18.06 | 17.59 | 17.96 | 932,446 | +0.02(+0.13%) |
May 19, 2015 | 17.93 | 17.97 | 17.63 | 17.93 | 1,185,463 | +0.08(+0.43%) |
May 18, 2015 | 17.62 | 17.92 | 17.58 | 17.86 | 1,247,140 | +0.14(+0.77%) |
May 15, 2015 | 17.80 | 17.88 | 17.71 | 17.72 | 676,587 | +0.01(+0.07%) |
May 14, 2015 | 17.71 | 17.96 | 17.63 | 17.71 | 776,500 | +0.02(+0.10%) |
May 13, 2015 | 17.88 | 17.88 | 17.59 | 17.69 | 735,841 | +0.13(+0.71%) |
May 12, 2015 | 17.62 | 17.67 | 17.46 | 17.56 | 650,962 | -0.09(-0.50%) |
May 11, 2015 | 17.62 | 17.95 | 17.59 | 17.65 | 776,187 | -0.15(-0.86%) |
May 08, 2015 | 17.92 | 17.97 | 17.64 | 17.80 | 1,609,953 | +0.08(+0.43%) |
May 07, 2015 | 17.86 | 17.88 | 17.55 | 17.73 | 1,261,104 | -0.10(-0.56%) |
May 06, 2015 | 18.19 | 18.30 | 17.78 | 17.83 | 993,320 | -0.37(-2.01%) |
May 05, 2015 | 18.48 | 18.71 | 18.10 | 18.19 | 3,691,715 | -0.37(-1.97%) |
May 04, 2015 | 18.18 | 18.79 | 18.17 | 18.56 | 4,741,641 | +0.38(+2.11%) |
May 01, 2015 | 17.86 | 18.26 | 17.81 | 18.18 | 1,447,532 | +0.38(+2.15%) |
Apr 30, 2015 | 17.54 | 18.08 | 17.54 | 17.79 | 2,170,942 | +0.24(+1.38%) |
Apr 29, 2015 | 17.65 | 17.75 | 17.10 | 17.55 | 1,910,145 | -0.10(-0.57%) |
Apr 28, 2015 | 17.62 | 17.68 | 17.24 | 17.65 | 1,125,992 | +0.09(+0.54%) |
Apr 27, 2015 | 17.73 | 17.87 | 17.51 | 17.56 | 830,751 | +0.01(+0.07%) |
Apr 24, 2015 | 17.63 | 17.81 | 17.41 | 17.55 | 925,043 | -0.06(-0.34%) |
Apr 23, 2015 | 16.73 | 17.82 | 16.73 | 17.60 | 2,076,369 | +0.07(+0.40%) |
Apr 22, 2015 | 17.38 | 17.56 | 17.21 | 17.53 | 1,872,681 | +0.21(+1.22%) |
Apr 21, 2015 | 17.56 | 17.56 | 17.14 | 17.32 | 1,650,799 | -0.20(-1.14%) |
Apr 20, 2015 | 17.09 | 17.53 | 17.03 | 17.52 | 1,952,934 | +0.60(+3.55%) |
Apr 17, 2015 | 16.77 | 17.05 | 16.74 | 16.92 | 2,482,329 | +0.00(+0.00%) |
Apr 16, 2015 | 16.75 | 17.11 | 16.70 | 16.92 | 1,419,008 | +0.22(+1.34%) |
Apr 15, 2015 | 16.79 | 16.80 | 16.61 | 16.70 | 585,769 | +0.02(+0.14%) |
Apr 14, 2015 | 16.59 | 16.79 | 16.40 | 16.67 | 915,179 | +0.11(+0.68%) |
Apr 13, 2015 | 16.65 | 16.65 | 16.41 | 16.56 | 938,652 | +0.17(+1.04%) |
Apr 10, 2015 | 16.21 | 16.63 | 16.10 | 16.39 | 805,420 | +0.16(+0.98%) |
Apr 09, 2015 | 16.54 | 16.62 | 16.10 | 16.23 | 890,561 | -0.14(-0.83%) |
Apr 08, 2015 | 16.45 | 16.55 | 16.28 | 16.37 | 592,314 | -0.10(-0.61%) |
Apr 07, 2015 | 16.39 | 16.55 | 16.34 | 16.47 | 1,186,815 | +0.15(+0.94%) |
Apr 06, 2015 | 16.33 | 16.47 | 16.25 | 16.31 | 796,365 | -0.07(-0.43%) |
Apr 02, 2015 | 16.43 | 16.38 | 16.38 | 16.38 | 715,857 | -0.01(-0.04%) |