Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.67 | 18.72 | 18.63 | 18.69 | 5,957 | +0.10(+0.55%) |
Jun 29, 2015 | 19.03 | 19.03 | 18.58 | 18.58 | 8,061 | -0.41(-2.15%) |
Jun 26, 2015 | 19.03 | 19.05 | 18.98 | 18.99 | 5,089 | -0.00(-0.00%) |
Jun 25, 2015 | 19.09 | 19.09 | 18.99 | 18.99 | 10,375 | -0.09(-0.49%) |
Jun 24, 2015 | 19.11 | 19.22 | 19.08 | 19.08 | 6,841 | -0.25(-1.32%) |
Jun 22, 2015 | 19.29 | 19.34 | 19.34 | 19.34 | 4,354 | +0.11(+0.57%) |
Jun 19, 2015 | 19.27 | 19.27 | 19.21 | 19.23 | 1,651 | -0.09(-0.48%) |
Jun 18, 2015 | 19.26 | 19.36 | 19.25 | 19.32 | 7,070 | +0.13(+0.70%) |
Jun 17, 2015 | 19.15 | 19.20 | 19.12 | 19.19 | 5,701 | +0.04(+0.19%) |
Jun 16, 2015 | 19.11 | 19.16 | 19.10 | 19.15 | 7,761 | +0.23(+1.21%) |
Jun 15, 2015 | 18.92 | 18.92 | 18.92 | 18.92 | 502 | -0.24(-1.24%) |
Jun 12, 2015 | 19.33 | 19.33 | 19.08 | 19.16 | 5,551 | -0.13(-0.66%) |
Jun 11, 2015 | 19.38 | 19.38 | 19.27 | 19.29 | 4,017 | +0.09(+0.49%) |
Jun 10, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 1,425 | +0.30(+1.57%) |
Jun 09, 2015 | 18.96 | 18.96 | 18.90 | 18.90 | 1,502 | -0.05(-0.28%) |
Jun 08, 2015 | 19.03 | 19.03 | 18.95 | 18.95 | 6,934 | -0.13(-0.70%) |
Jun 05, 2015 | 19.53 | 19.53 | 19.04 | 19.08 | 17,106 | +0.00(+0.00%) |
Jun 04, 2015 | 19.32 | 19.32 | 19.07 | 19.08 | 7,437 | -0.20(-1.01%) |
Jun 03, 2015 | 19.25 | 19.33 | 19.23 | 19.28 | 7,627 | +0.08(+0.40%) |
Jun 02, 2015 | 19.14 | 19.28 | 19.14 | 19.20 | 5,497 | -0.02(-0.09%) |
Jun 01, 2015 | 19.19 | 19.28 | 19.18 | 19.22 | 11,645 | -0.03(-0.13%) |
May 29, 2015 | 19.32 | 19.32 | 19.19 | 19.25 | 5,697 | -0.05(-0.26%) |
May 28, 2015 | 19.20 | 19.30 | 19.19 | 19.30 | 8,328 | +0.03(+0.18%) |
May 27, 2015 | 19.19 | 19.26 | 19.19 | 19.26 | 4,633 | +0.16(+0.84%) |
May 26, 2015 | 19.25 | 19.25 | 19.06 | 19.10 | 9,610 | -0.25(-1.32%) |
May 22, 2015 | 19.52 | 19.36 | 19.36 | 19.36 | 6,943 | -0.07(-0.35%) |
May 21, 2015 | 19.37 | 19.42 | 19.37 | 19.42 | 4,500 | +0.06(+0.31%) |
May 20, 2015 | 19.35 | 19.36 | 19.35 | 19.36 | 9,609 | -0.03(-0.18%) |
May 19, 2015 | 19.35 | 19.42 | 19.35 | 19.40 | 23,035 | -0.02(-0.09%) |
May 18, 2015 | 19.35 | 19.42 | 19.35 | 19.42 | 14,887 | +0.11(+0.57%) |
May 15, 2015 | 19.32 | 19.32 | 19.27 | 19.31 | 8,278 | -0.02(-0.09%) |
May 14, 2015 | 19.03 | 19.32 | 19.03 | 19.32 | 12,259 | +0.19(+0.98%) |
May 13, 2015 | 19.14 | 19.18 | 19.13 | 19.13 | 2,100 | +0.04(+0.22%) |
May 12, 2015 | 19.07 | 19.09 | 19.07 | 19.09 | 960 | -0.09(-0.45%) |
May 11, 2015 | 19.26 | 19.26 | 19.18 | 19.18 | 8,678 | -0.08(-0.44%) |
May 08, 2015 | 19.20 | 19.26 | 19.20 | 19.26 | 3,723 | +0.24(+1.25%) |
May 07, 2015 | 18.94 | 19.04 | 18.90 | 19.03 | 22,033 | +0.06(+0.31%) |
May 06, 2015 | 19.13 | 19.13 | 18.89 | 18.97 | 9,923 | -0.14(-0.71%) |
May 05, 2015 | 19.16 | 19.19 | 19.10 | 19.10 | 4,943 | -0.16(-0.84%) |
May 04, 2015 | 19.25 | 19.28 | 19.22 | 19.26 | 8,053 | +0.09(+0.44%) |
May 01, 2015 | 19.08 | 19.18 | 19.08 | 19.18 | 1,718 | +0.23(+1.21%) |
Apr 30, 2015 | 19.11 | 19.11 | 18.91 | 18.95 | 4,832 | -0.16(-0.85%) |
Apr 29, 2015 | 19.11 | 19.11 | 19.06 | 19.11 | 9,330 | -0.09(-0.49%) |
Apr 28, 2015 | 19.05 | 19.20 | 19.05 | 19.20 | 6,407 | -0.01(-0.04%) |
Apr 27, 2015 | 19.27 | 19.27 | 19.21 | 19.21 | 4,175 | +0.03(+0.18%) |
Apr 24, 2015 | 19.16 | 19.18 | 19.16 | 19.18 | 2,825 | -0.10(-0.53%) |
Apr 23, 2015 | 19.19 | 19.28 | 19.19 | 19.28 | 2,248 | +0.06(+0.31%) |
Apr 22, 2015 | 19.08 | 19.25 | 19.08 | 19.22 | 11,440 | +0.08(+0.40%) |
Apr 21, 2015 | 19.18 | 19.20 | 19.13 | 19.14 | 13,170 | -0.07(-0.35%) |
Apr 20, 2015 | 19.21 | 19.25 | 19.21 | 19.21 | 5,871 | +0.18(+0.96%) |
Apr 17, 2015 | 19.08 | 19.09 | 19.02 | 19.03 | 6,515 | -0.23(-1.18%) |
Apr 16, 2015 | 19.26 | 19.32 | 19.25 | 19.26 | 10,637 | +0.00(+0.01%) |
Apr 15, 2015 | 18.99 | 19.33 | 18.99 | 19.25 | 5,211 | +0.08(+0.44%) |
Apr 14, 2015 | 19.14 | 19.17 | 19.11 | 19.17 | 8,574 | +0.06(+0.33%) |
Apr 13, 2015 | 19.24 | 19.24 | 19.11 | 19.11 | 11,343 | -0.11(-0.55%) |
Apr 10, 2015 | 19.18 | 19.21 | 19.14 | 19.21 | 3,590 | +0.03(+0.13%) |
Apr 09, 2015 | 19.12 | 19.19 | 19.08 | 19.19 | 5,845 | +0.17(+0.89%) |
Apr 08, 2015 | 19.07 | 19.07 | 19.02 | 19.02 | 2,965 | -0.05(-0.27%) |
Apr 07, 2015 | 19.07 | 19.13 | 19.07 | 19.07 | 2,128 | +0.08(+0.40%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.95 | 18.99 | 3,408 | +0.14(+0.77%) |
Apr 02, 2015 | 18.94 | 18.85 | 18.85 | 18.85 | 10,827 | +0.02(+0.09%) |