Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.40 | 16.46 | 16.21 | 16.21 | 3,981,660 | -0.06(-0.37%) |
Jun 29, 2015 | 16.43 | 16.61 | 16.25 | 16.27 | 3,179,767 | -0.32(-1.93%) |
Jun 26, 2015 | 16.40 | 16.64 | 16.38 | 16.59 | 4,675,466 | +0.20(+1.22%) |
Jun 25, 2015 | 16.29 | 16.41 | 16.25 | 16.39 | 2,893,773 | +0.13(+0.80%) |
Jun 24, 2015 | 16.35 | 16.43 | 16.25 | 16.26 | 2,472,129 | -0.15(-0.91%) |
Jun 23, 2015 | 16.34 | 16.45 | 16.30 | 16.41 | 2,481,884 | +0.12(+0.74%) |
Jun 22, 2015 | 16.16 | 16.30 | 16.11 | 16.29 | 2,717,082 | +0.20(+1.24%) |
Jun 19, 2015 | 16.09 | 16.17 | 16.05 | 16.09 | 5,245,463 | -0.04(-0.25%) |
Jun 18, 2015 | 16.03 | 16.16 | 15.97 | 16.13 | 2,350,172 | +0.16(+1.00%) |
Jun 17, 2015 | 16.19 | 16.20 | 15.93 | 15.97 | 2,617,756 | -0.16(-0.99%) |
Jun 16, 2015 | 16.07 | 16.15 | 16.00 | 16.13 | 2,901,243 | +0.10(+0.62%) |
Jun 15, 2015 | 16.00 | 16.11 | 15.90 | 16.03 | 2,450,175 | -0.01(-0.06%) |
Jun 12, 2015 | 16.02 | 16.07 | 15.96 | 16.04 | 1,524,736 | -0.03(-0.19%) |
Jun 11, 2015 | 16.11 | 16.13 | 16.01 | 16.07 | 2,092,877 | +0.00(+0.00%) |
Jun 10, 2015 | 16.00 | 16.13 | 15.94 | 16.07 | 2,963,933 | +0.14(+0.88%) |
Jun 09, 2015 | 15.87 | 16.04 | 15.82 | 15.93 | 2,298,117 | +0.06(+0.38%) |
Jun 08, 2015 | 15.88 | 15.99 | 15.84 | 15.87 | 2,722,093 | -0.02(-0.13%) |
Jun 05, 2015 | 15.73 | 15.90 | 15.64 | 15.89 | 3,855,211 | +0.20(+1.24%) |
Jun 04, 2015 | 15.73 | 15.82 | 15.63 | 15.70 | 2,478,362 | -0.08(-0.54%) |
Jun 03, 2015 | 15.62 | 15.83 | 15.61 | 15.78 | 2,723,686 | +0.22(+1.41%) |
Jun 02, 2015 | 15.50 | 15.62 | 15.45 | 15.56 | 2,522,026 | +0.03(+0.19%) |
Jun 01, 2015 | 15.60 | 15.60 | 15.41 | 15.53 | 3,184,890 | -0.03(-0.19%) |
May 29, 2015 | 15.59 | 15.62 | 15.42 | 15.56 | 3,996,232 | +0.00(+0.00%) |
May 28, 2015 | 15.47 | 15.57 | 15.42 | 15.56 | 2,140,809 | +0.05(+0.32%) |
May 27, 2015 | 15.39 | 15.54 | 15.34 | 15.51 | 1,905,997 | +0.16(+1.04%) |
May 26, 2015 | 15.43 | 15.43 | 15.26 | 15.35 | 2,042,637 | -0.07(-0.45%) |
May 22, 2015 | 15.45 | 15.42 | 15.42 | 15.42 | 1,574,800 | -0.03(-0.19%) |
May 21, 2015 | 15.46 | 15.53 | 15.38 | 15.45 | 2,092,469 | -0.08(-0.52%) |
May 20, 2015 | 15.57 | 15.57 | 15.40 | 15.53 | 2,825,184 | -0.04(-0.26%) |
May 19, 2015 | 15.44 | 15.57 | 15.38 | 15.57 | 3,151,137 | +0.19(+1.24%) |
May 18, 2015 | 15.20 | 15.42 | 15.17 | 15.38 | 3,292,533 | +0.14(+0.92%) |
May 15, 2015 | 15.44 | 15.44 | 15.23 | 15.24 | 2,734,595 | -0.17(-1.10%) |
May 14, 2015 | 15.40 | 15.43 | 15.31 | 15.41 | 2,132,293 | +0.04(+0.29%) |
May 13, 2015 | 15.33 | 15.43 | 15.23 | 15.37 | 3,957,129 | +0.05(+0.36%) |
May 12, 2015 | 15.32 | 15.40 | 15.17 | 15.31 | 3,463,073 | -0.02(-0.13%) |
May 11, 2015 | 15.28 | 15.36 | 15.19 | 15.33 | 3,382,885 | +0.00(+0.00%) |
May 08, 2015 | 15.24 | 15.35 | 15.15 | 15.33 | 3,601,610 | +0.16(+1.05%) |
May 07, 2015 | 15.20 | 15.28 | 15.08 | 15.17 | 4,472,961 | -0.07(-0.46%) |
May 06, 2015 | 15.13 | 15.24 | 14.96 | 15.24 | 4,935,160 | +0.17(+1.13%) |
May 05, 2015 | 15.12 | 15.22 | 15.04 | 15.07 | 3,130,979 | -0.09(-0.59%) |
May 04, 2015 | 14.98 | 15.17 | 14.97 | 15.16 | 1,816,769 | +0.17(+1.13%) |
May 01, 2015 | 15.22 | 15.27 | 14.95 | 14.99 | 2,829,482 | -0.12(-0.79%) |
Apr 30, 2015 | 15.12 | 15.33 | 15.05 | 15.11 | 5,721,865 | -0.07(-0.46%) |
Apr 29, 2015 | 15.13 | 15.27 | 15.10 | 15.18 | 2,938,238 | -0.15(-0.98%) |
Apr 28, 2015 | 15.09 | 15.33 | 15.09 | 15.33 | 3,228,691 | +0.25(+1.66%) |
Apr 27, 2015 | 15.20 | 15.24 | 15.03 | 15.08 | 2,412,869 | -0.07(-0.46%) |
Apr 24, 2015 | 15.21 | 15.25 | 15.10 | 15.15 | 1,886,845 | -0.07(-0.46%) |
Apr 23, 2015 | 15.33 | 15.36 | 15.21 | 15.22 | 1,715,288 | -0.11(-0.72%) |
Apr 22, 2015 | 15.31 | 15.35 | 15.12 | 15.33 | 2,978,671 | +0.02(+0.13%) |
Apr 21, 2015 | 15.36 | 15.39 | 15.24 | 15.31 | 3,075,476 | +0.01(+0.03%) |
Apr 20, 2015 | 15.09 | 15.37 | 15.06 | 15.30 | 3,860,327 | +0.27(+1.76%) |
Apr 17, 2015 | 15.23 | 15.27 | 15.03 | 15.04 | 4,194,527 | -0.19(-1.25%) |
Apr 16, 2015 | 15.31 | 15.40 | 15.06 | 15.23 | 4,255,555 | +0.04(+0.26%) |
Apr 15, 2015 | 15.13 | 15.30 | 15.01 | 15.19 | 4,286,544 | +0.10(+0.66%) |
Apr 14, 2015 | 15.14 | 15.23 | 14.92 | 15.09 | 4,672,586 | -0.06(-0.40%) |
Apr 13, 2015 | 15.05 | 15.25 | 15.00 | 15.15 | 3,719,253 | +0.08(+0.53%) |
Apr 10, 2015 | 15.06 | 15.11 | 15.02 | 15.07 | 1,392,202 | +0.04(+0.27%) |
Apr 09, 2015 | 15.12 | 15.17 | 14.93 | 15.03 | 2,546,896 | -0.09(-0.60%) |
Apr 08, 2015 | 15.15 | 15.22 | 15.04 | 15.12 | 2,481,090 | -0.01(-0.07%) |
Apr 07, 2015 | 15.10 | 15.28 | 15.07 | 15.13 | 1,805,010 | -0.01(-0.07%) |
Apr 06, 2015 | 15.11 | 15.18 | 14.99 | 15.14 | 2,237,887 | -0.04(-0.26%) |
Apr 02, 2015 | 15.05 | 15.18 | 15.18 | 15.18 | 1,814,800 | +0.09(+0.60%) |