Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.38 | 19.38 | 19.22 | 19.27 | 3,623 | +0.17(+0.90%) |
Jun 29, 2015 | 19.40 | 19.40 | 19.10 | 19.10 | 5,676 | -0.52(-2.67%) |
Jun 26, 2015 | 19.67 | 19.67 | 19.59 | 19.62 | 3,633 | -0.14(-0.73%) |
Jun 25, 2015 | 19.94 | 19.94 | 19.76 | 19.76 | 8,919 | -0.04(-0.18%) |
Jun 24, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 188 | -0.26(-1.30%) |
Jun 23, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 221 | +0.16(+0.82%) |
Jun 22, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 241 | +0.05(+0.23%) |
Jun 19, 2015 | 19.86 | 19.86 | 19.85 | 19.85 | 5,263 | -0.05(-0.23%) |
Jun 18, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 221 | +0.20(+1.01%) |
Jun 17, 2015 | 19.73 | 19.73 | 19.70 | 19.70 | 498 | +0.19(+0.97%) |
Jun 16, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 277 | +0.23(+1.17%) |
Jun 15, 2015 | 19.49 | 19.49 | 19.28 | 19.28 | 443 | -0.25(-1.29%) |
Jun 12, 2015 | 19.58 | 19.58 | 19.54 | 19.54 | 579 | -0.12(-0.60%) |
Jun 11, 2015 | 19.66 | 19.67 | 19.63 | 19.65 | 2,884 | -0.06(-0.32%) |
Jun 10, 2015 | 19.44 | 19.72 | 19.44 | 19.72 | 277 | +0.35(+1.82%) |
Jun 09, 2015 | 19.37 | 19.37 | 19.37 | 19.37 | 296 | -0.13(-0.65%) |
Jun 08, 2015 | 19.69 | 19.71 | 19.49 | 19.49 | 1,141 | -0.02(-0.12%) |
Jun 05, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 1,635 | +0.02(+0.12%) |
Jun 04, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 2,858 | -0.07(-0.37%) |
Jun 03, 2015 | 19.51 | 19.56 | 19.51 | 19.56 | 421 | +0.11(+0.57%) |
Jun 02, 2015 | 19.36 | 19.45 | 19.36 | 19.45 | 2,260 | +0.03(+0.18%) |
Jun 01, 2015 | 19.38 | 19.43 | 19.38 | 19.42 | 1,130 | -0.07(-0.35%) |
May 29, 2015 | 19.33 | 19.49 | 19.33 | 19.49 | 664 | +0.01(+0.07%) |
May 28, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 149 | +0.23(+1.22%) |
May 27, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 757 | +0.01(+0.05%) |
May 26, 2015 | 19.36 | 19.36 | 19.17 | 19.23 | 3,790 | -0.13(-0.69%) |
May 22, 2015 | 19.42 | 19.36 | 19.36 | 19.36 | 332 | +0.04(+0.22%) |
May 21, 2015 | 19.38 | 19.38 | 19.32 | 19.32 | 1,509 | +0.17(+0.90%) |
May 20, 2015 | 19.15 | 19.15 | 19.15 | 19.15 | 509 | -0.04(-0.19%) |
May 19, 2015 | 19.20 | 19.20 | 19.19 | 19.19 | 913 | +0.01(+0.05%) |
May 18, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 312 | +0.11(+0.55%) |
May 15, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 443 | -0.04(-0.22%) |
May 14, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 167 | +0.15(+0.81%) |
May 13, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 167 | +0.10(+0.53%) |
May 12, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 126 | -0.09(-0.48%) |
May 11, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 1,448 | +0.14(+0.77%) |
May 08, 2015 | 18.83 | 18.85 | 18.81 | 18.81 | 576 | -0.02(-0.10%) |
May 07, 2015 | 18.73 | 18.82 | 18.73 | 18.82 | 335 | +0.20(+1.07%) |
May 06, 2015 | 18.60 | 18.63 | 18.60 | 18.63 | 1,411 | -0.12(-0.63%) |
May 05, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 121 | -0.22(-1.15%) |
May 04, 2015 | 18.64 | 19.03 | 18.57 | 18.96 | 5,110 | +0.20(+1.07%) |
May 01, 2015 | 18.81 | 18.81 | 18.76 | 18.76 | 388 | -0.15(-0.79%) |
Apr 30, 2015 | 19.10 | 19.10 | 18.91 | 18.91 | 3,701 | -0.54(-2.76%) |
Apr 29, 2015 | 19.44 | 19.47 | 19.16 | 19.45 | 2,180 | -0.16(-0.83%) |
Apr 28, 2015 | 19.79 | 19.79 | 19.61 | 19.61 | 669 | -0.45(-2.25%) |
Apr 27, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 504 | +0.22(+1.11%) |
Apr 24, 2015 | 19.91 | 19.93 | 19.84 | 19.84 | 6,751 | +0.00(+0.01%) |
Apr 23, 2015 | 19.88 | 19.88 | 19.84 | 19.84 | 1,272 | +0.20(+1.03%) |
Apr 22, 2015 | 19.62 | 19.64 | 19.62 | 19.64 | 519 | +0.15(+0.78%) |
Apr 21, 2015 | 19.56 | 19.56 | 19.49 | 19.49 | 2,456 | +0.08(+0.43%) |
Apr 20, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | +0.09(+0.47%) |
Apr 17, 2015 | 19.43 | 19.43 | 19.31 | 19.31 | 1,274 | -0.40(-2.01%) |
Apr 16, 2015 | 19.69 | 19.73 | 19.69 | 19.71 | 1,911 | +0.22(+1.11%) |
Apr 15, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 393 | +0.19(+0.98%) |
Apr 14, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 903 | -0.13(-0.65%) |
Apr 13, 2015 | 19.51 | 19.51 | 19.43 | 19.43 | 310 | +0.04(+0.19%) |
Apr 10, 2015 | 19.32 | 19.40 | 19.32 | 19.39 | 2,622 | +0.15(+0.80%) |
Apr 09, 2015 | 19.13 | 19.24 | 19.11 | 19.24 | 1,662 | +0.09(+0.49%) |
Apr 08, 2015 | 19.19 | 19.19 | 19.15 | 19.15 | 943 | +0.23(+1.22%) |
Apr 07, 2015 | 19.01 | 19.01 | 18.91 | 18.91 | 2,727 | -0.01(-0.05%) |
Apr 06, 2015 | 18.73 | 18.92 | 18.73 | 18.92 | 2,022 | +0.28(+1.51%) |
Apr 02, 2015 | 18.58 | 18.64 | 18.64 | 18.64 | 443 | +0.14(+0.77%) |