Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.85 | 16.88 | 16.62 | 16.67 | 1,170,599 | -0.08(-0.47%) |
Jun 29, 2015 | 17.08 | 17.33 | 16.73 | 16.75 | 1,643,822 | -0.46(-2.67%) |
Jun 26, 2015 | 17.23 | 17.32 | 17.12 | 17.21 | 1,692,868 | +0.05(+0.27%) |
Jun 25, 2015 | 17.35 | 17.35 | 17.16 | 17.16 | 1,473,038 | -0.20(-1.17%) |
Jun 24, 2015 | 17.48 | 17.55 | 17.34 | 17.37 | 1,635,830 | -0.12(-0.68%) |
Jun 23, 2015 | 17.56 | 17.65 | 17.47 | 17.48 | 1,228,695 | -0.17(-0.95%) |
Jun 22, 2015 | 17.77 | 17.88 | 17.64 | 17.65 | 1,416,588 | -0.10(-0.55%) |
Jun 19, 2015 | 17.79 | 17.81 | 17.58 | 17.75 | 2,792,047 | -0.08(-0.47%) |
Jun 18, 2015 | 17.60 | 17.93 | 17.58 | 17.83 | 1,423,615 | +0.25(+1.43%) |
Jun 17, 2015 | 17.62 | 17.72 | 17.48 | 17.58 | 7,856,732 | -0.04(-0.20%) |
Jun 16, 2015 | 17.46 | 17.65 | 17.38 | 17.62 | 1,495,827 | +0.18(+1.04%) |
Jun 15, 2015 | 17.44 | 17.47 | 17.28 | 17.44 | 1,400,975 | -0.01(-0.08%) |
Jun 12, 2015 | 17.51 | 17.63 | 17.41 | 17.45 | 1,075,550 | -0.10(-0.56%) |
Jun 11, 2015 | 17.55 | 17.68 | 17.48 | 17.55 | 1,194,850 | +0.12(+0.68%) |
Jun 10, 2015 | 17.37 | 17.60 | 17.34 | 17.43 | 1,571,318 | +0.06(+0.32%) |
Jun 09, 2015 | 17.48 | 17.56 | 17.34 | 17.37 | 1,030,430 | -0.13(-0.76%) |
Jun 08, 2015 | 17.60 | 17.65 | 17.48 | 17.51 | 1,267,827 | -0.08(-0.44%) |
Jun 05, 2015 | 17.64 | 17.74 | 17.55 | 17.58 | 1,498,539 | -0.27(-1.53%) |
Jun 04, 2015 | 17.83 | 17.93 | 17.74 | 17.86 | 1,163,696 | +0.01(+0.08%) |
Jun 03, 2015 | 18.13 | 18.17 | 17.84 | 17.84 | 1,040,158 | -0.30(-1.66%) |
Jun 02, 2015 | 18.26 | 18.26 | 18.09 | 18.14 | 653,945 | -0.20(-1.07%) |
Jun 01, 2015 | 18.02 | 18.40 | 17.95 | 18.34 | 1,178,945 | +0.36(+2.03%) |
May 29, 2015 | 18.24 | 18.30 | 17.93 | 17.97 | 1,938,645 | -0.28(-1.53%) |
May 28, 2015 | 18.39 | 18.46 | 18.23 | 18.25 | 549,278 | -0.16(-0.87%) |
May 27, 2015 | 18.30 | 18.44 | 18.16 | 18.42 | 722,558 | +0.15(+0.81%) |
May 26, 2015 | 18.38 | 18.39 | 18.21 | 18.27 | 841,916 | -0.16(-0.87%) |
May 22, 2015 | 18.43 | 18.43 | 18.43 | 18.43 | 1,096,791 | -0.08(-0.42%) |
May 21, 2015 | 18.66 | 18.68 | 18.40 | 18.51 | 837,313 | -0.10(-0.53%) |
May 20, 2015 | 18.68 | 18.75 | 18.55 | 18.61 | 369,943 | -0.02(-0.11%) |
May 19, 2015 | 18.56 | 18.76 | 18.46 | 18.63 | 1,024,997 | +0.00(+0.00%) |
May 18, 2015 | 18.70 | 18.71 | 18.51 | 18.63 | 661,996 | -0.17(-0.93%) |
May 15, 2015 | 18.69 | 18.84 | 18.57 | 18.80 | 360,363 | +0.19(+1.02%) |
May 14, 2015 | 18.37 | 18.65 | 18.32 | 18.61 | 765,296 | +0.30(+1.64%) |
May 13, 2015 | 18.63 | 18.80 | 18.28 | 18.31 | 691,355 | -0.22(-1.17%) |
May 12, 2015 | 18.38 | 18.58 | 18.19 | 18.53 | 878,084 | +0.00(+0.00%) |
May 11, 2015 | 18.74 | 18.91 | 18.44 | 18.53 | 592,911 | -0.25(-1.34%) |
May 08, 2015 | 18.92 | 19.18 | 18.78 | 18.78 | 772,452 | +0.08(+0.45%) |
May 07, 2015 | 18.42 | 18.73 | 18.36 | 18.70 | 1,184,396 | +0.32(+1.75%) |
May 06, 2015 | 18.39 | 18.53 | 18.26 | 18.37 | 1,023,539 | -0.05(-0.27%) |
May 05, 2015 | 18.76 | 18.76 | 18.37 | 18.42 | 1,361,015 | -0.37(-1.97%) |
May 04, 2015 | 18.63 | 18.93 | 18.57 | 18.79 | 1,585,186 | +0.24(+1.28%) |
May 01, 2015 | 18.53 | 18.81 | 18.48 | 18.56 | 1,671,709 | +0.08(+0.42%) |
Apr 30, 2015 | 18.70 | 18.81 | 18.28 | 18.48 | 1,459,955 | -0.33(-1.75%) |
Apr 29, 2015 | 19.00 | 19.27 | 18.69 | 18.81 | 1,736,965 | -0.60(-3.10%) |
Apr 28, 2015 | 19.69 | 19.72 | 19.14 | 19.41 | 1,928,838 | -0.31(-1.56%) |
Apr 27, 2015 | 19.75 | 19.87 | 19.64 | 19.72 | 1,017,725 | +0.02(+0.11%) |
Apr 24, 2015 | 19.82 | 19.84 | 19.69 | 19.70 | 1,330,285 | -0.10(-0.50%) |
Apr 23, 2015 | 19.80 | 19.85 | 19.72 | 19.80 | 1,076,404 | -0.01(-0.07%) |
Apr 22, 2015 | 19.82 | 19.93 | 19.77 | 19.81 | 665,431 | -0.04(-0.18%) |
Apr 21, 2015 | 19.99 | 20.11 | 19.84 | 19.84 | 571,657 | -0.03(-0.14%) |
Apr 20, 2015 | 19.94 | 20.03 | 19.82 | 19.87 | 519,180 | -0.02(-0.11%) |
Apr 17, 2015 | 20.05 | 20.16 | 19.84 | 19.89 | 623,414 | -0.20(-1.01%) |
Apr 16, 2015 | 20.03 | 20.21 | 19.96 | 20.10 | 735,291 | +0.03(+0.14%) |
Apr 15, 2015 | 20.30 | 20.33 | 20.05 | 20.07 | 1,253,490 | -0.19(-0.93%) |
Apr 14, 2015 | 20.29 | 20.45 | 20.23 | 20.26 | 632,541 | +0.04(+0.21%) |
Apr 13, 2015 | 20.21 | 20.33 | 20.18 | 20.22 | 685,447 | -0.04(-0.17%) |
Apr 10, 2015 | 20.38 | 20.50 | 20.23 | 20.25 | 900,096 | +0.00(+0.00%) |
Apr 09, 2015 | 20.60 | 20.66 | 20.17 | 20.25 | 1,171,707 | -0.40(-1.93%) |
Apr 08, 2015 | 20.59 | 20.74 | 20.57 | 20.65 | 1,096,966 | +0.06(+0.27%) |
Apr 07, 2015 | 20.87 | 20.89 | 20.55 | 20.59 | 1,403,545 | -0.32(-1.51%) |
Apr 06, 2015 | 20.68 | 20.92 | 20.68 | 20.91 | 2,090,383 | +0.23(+1.12%) |
Apr 02, 2015 | 20.53 | 20.68 | 20.68 | 20.68 | 1,063,802 | +0.13(+0.65%) |