Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.18 | 18.23 | 17.92 | 17.95 | 470,760 | -0.03(-0.18%) |
Jun 29, 2015 | 18.47 | 18.54 | 17.96 | 17.98 | 333,831 | -0.66(-3.57%) |
Jun 26, 2015 | 18.79 | 18.90 | 18.51 | 18.64 | 1,154,766 | -0.11(-0.59%) |
Jun 25, 2015 | 18.64 | 18.83 | 18.57 | 18.76 | 656,535 | +0.18(+0.98%) |
Jun 24, 2015 | 18.72 | 18.89 | 18.55 | 18.57 | 265,482 | -0.19(-1.01%) |
Jun 23, 2015 | 18.44 | 18.85 | 18.44 | 18.76 | 325,037 | +0.30(+1.63%) |
Jun 22, 2015 | 18.38 | 18.69 | 18.33 | 18.46 | 433,576 | +0.14(+0.78%) |
Jun 19, 2015 | 18.34 | 18.40 | 18.22 | 18.32 | 647,729 | +0.01(+0.04%) |
Jun 18, 2015 | 18.09 | 18.34 | 18.00 | 18.31 | 326,572 | +0.30(+1.67%) |
Jun 17, 2015 | 17.88 | 18.16 | 17.82 | 18.01 | 408,289 | +0.16(+0.89%) |
Jun 16, 2015 | 18.05 | 18.06 | 17.76 | 17.85 | 648,309 | -0.20(-1.10%) |
Jun 15, 2015 | 18.16 | 18.27 | 17.93 | 18.05 | 521,632 | -0.34(-1.85%) |
Jun 12, 2015 | 18.58 | 18.68 | 18.32 | 18.39 | 265,954 | -0.25(-1.32%) |
Jun 11, 2015 | 18.74 | 18.89 | 18.60 | 18.64 | 310,054 | -0.09(-0.51%) |
Jun 10, 2015 | 18.50 | 18.95 | 18.50 | 18.73 | 698,004 | +0.33(+1.81%) |
Jun 09, 2015 | 18.30 | 18.57 | 18.13 | 18.40 | 460,470 | +0.11(+0.61%) |
Jun 08, 2015 | 18.49 | 18.61 | 18.29 | 18.29 | 465,707 | -0.22(-1.20%) |
Jun 05, 2015 | 18.50 | 18.61 | 18.18 | 18.51 | 754,710 | -0.02(-0.13%) |
Jun 04, 2015 | 19.38 | 19.40 | 18.47 | 18.53 | 632,299 | -0.97(-4.99%) |
Jun 03, 2015 | 19.38 | 19.60 | 19.27 | 19.51 | 358,971 | +0.18(+0.94%) |
Jun 02, 2015 | 19.05 | 19.40 | 19.05 | 19.33 | 294,917 | +0.17(+0.87%) |
Jun 01, 2015 | 19.34 | 19.34 | 18.98 | 19.16 | 292,438 | -0.05(-0.25%) |
May 29, 2015 | 19.00 | 19.31 | 18.99 | 19.21 | 468,135 | +0.21(+1.08%) |
May 28, 2015 | 19.12 | 19.14 | 18.90 | 19.00 | 305,387 | -0.17(-0.91%) |
May 27, 2015 | 18.80 | 19.19 | 17.54 | 19.18 | 382,989 | +0.38(+2.02%) |
May 26, 2015 | 19.22 | 19.27 | 18.69 | 18.80 | 587,884 | -0.52(-2.68%) |
May 22, 2015 | 19.56 | 19.31 | 19.31 | 19.31 | 393,659 | -0.24(-1.24%) |
May 21, 2015 | 19.72 | 19.85 | 19.45 | 19.56 | 486,172 | -0.12(-0.60%) |
May 20, 2015 | 19.96 | 19.96 | 19.50 | 19.67 | 374,360 | -0.22(-1.10%) |
May 19, 2015 | 19.84 | 20.02 | 19.56 | 19.89 | 438,842 | +0.05(+0.24%) |
May 18, 2015 | 19.79 | 19.91 | 19.61 | 19.85 | 385,891 | +0.02(+0.08%) |
May 15, 2015 | 19.83 | 19.91 | 19.65 | 19.83 | 304,268 | +0.04(+0.20%) |
May 14, 2015 | 19.70 | 19.85 | 19.69 | 19.79 | 312,861 | +0.14(+0.72%) |
May 13, 2015 | 19.54 | 19.74 | 19.47 | 19.65 | 369,304 | +0.11(+0.56%) |
May 12, 2015 | 19.65 | 19.65 | 19.34 | 19.54 | 248,683 | -0.11(-0.56%) |
May 11, 2015 | 19.49 | 19.77 | 19.49 | 19.65 | 559,513 | +0.27(+1.38%) |
May 08, 2015 | 19.75 | 19.78 | 19.17 | 19.38 | 456,529 | -0.13(-0.68%) |
May 07, 2015 | 19.70 | 19.76 | 19.38 | 19.52 | 580,537 | -0.09(-0.44%) |
May 06, 2015 | 18.94 | 20.00 | 18.46 | 19.60 | 848,754 | +0.60(+3.14%) |
May 05, 2015 | 19.27 | 19.36 | 18.97 | 19.01 | 569,358 | -0.28(-1.46%) |
May 04, 2015 | 19.32 | 19.45 | 19.27 | 19.29 | 317,490 | +0.02(+0.08%) |
May 01, 2015 | 18.88 | 19.39 | 18.83 | 19.27 | 344,897 | +0.46(+2.46%) |
Apr 30, 2015 | 19.22 | 19.22 | 18.63 | 18.81 | 660,762 | -0.48(-2.48%) |
Apr 29, 2015 | 19.12 | 19.37 | 19.06 | 19.29 | 434,252 | +0.09(+0.45%) |
Apr 28, 2015 | 18.94 | 19.30 | 18.92 | 19.20 | 402,363 | +0.22(+1.16%) |
Apr 27, 2015 | 18.89 | 19.16 | 18.80 | 18.98 | 349,612 | +0.15(+0.79%) |
Apr 24, 2015 | 18.86 | 19.04 | 18.79 | 18.83 | 245,472 | -0.05(-0.29%) |
Apr 23, 2015 | 18.50 | 18.96 | 18.50 | 18.89 | 279,983 | +0.24(+1.26%) |
Apr 22, 2015 | 18.53 | 18.80 | 18.31 | 18.65 | 319,765 | +0.11(+0.59%) |
Apr 21, 2015 | 18.61 | 18.61 | 18.32 | 18.54 | 325,879 | +0.04(+0.21%) |
Apr 20, 2015 | 18.10 | 18.51 | 18.10 | 18.50 | 455,992 | +0.56(+3.15%) |
Apr 17, 2015 | 18.10 | 18.21 | 17.90 | 17.94 | 645,780 | -0.20(-1.12%) |
Apr 16, 2015 | 18.20 | 18.28 | 17.92 | 18.14 | 563,154 | -0.08(-0.43%) |
Apr 15, 2015 | 18.32 | 18.37 | 18.21 | 18.22 | 557,239 | -0.05(-0.30%) |
Apr 14, 2015 | 18.47 | 18.50 | 18.27 | 18.28 | 533,764 | +0.06(+0.34%) |
Apr 13, 2015 | 18.21 | 18.37 | 18.14 | 18.21 | 507,668 | +0.12(+0.65%) |
Apr 10, 2015 | 17.88 | 18.12 | 17.82 | 18.10 | 579,266 | +0.30(+1.67%) |
Apr 09, 2015 | 17.78 | 17.89 | 17.56 | 17.80 | 449,742 | -0.02(-0.13%) |
Apr 08, 2015 | 17.61 | 17.93 | 17.39 | 17.82 | 768,183 | +0.17(+0.98%) |
Apr 07, 2015 | 17.70 | 17.80 | 17.56 | 17.65 | 367,666 | -0.01(-0.04%) |
Apr 06, 2015 | 17.45 | 17.74 | 17.41 | 17.66 | 378,817 | +0.15(+0.85%) |
Apr 02, 2015 | 17.95 | 17.51 | 17.51 | 17.51 | 643,139 | -0.46(-2.58%) |