Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.09 | 17.44 | 17.09 | 17.33 | 5,242 | +0.47(+2.78%) |
Jun 29, 2015 | 16.90 | 17.00 | 16.70 | 16.86 | 25,653 | -0.17(-1.00%) |
Jun 26, 2015 | 17.11 | 17.11 | 16.85 | 17.03 | 2,132 | -0.35(-2.00%) |
Jun 25, 2015 | 17.09 | 17.44 | 17.09 | 17.38 | 3,636 | +0.35(+2.04%) |
Jun 24, 2015 | 17.01 | 17.09 | 16.94 | 17.03 | 15,052 | +0.10(+0.62%) |
Jun 23, 2015 | 16.95 | 17.09 | 16.79 | 16.93 | 17,403 | -0.45(-2.60%) |
Jun 22, 2015 | 17.39 | 17.42 | 17.38 | 17.38 | 3,633 | +0.18(+1.02%) |
Jun 19, 2015 | 17.11 | 17.25 | 17.10 | 17.20 | 1,289 | +0.06(+0.35%) |
Jun 18, 2015 | 17.20 | 17.29 | 16.95 | 17.14 | 4,334 | +0.11(+0.65%) |
Jun 17, 2015 | 17.12 | 17.17 | 16.32 | 17.03 | 9,526 | -0.16(-0.93%) |
Jun 16, 2015 | 17.03 | 17.20 | 17.03 | 17.19 | 6,125 | +0.03(+0.20%) |
Jun 15, 2015 | 16.80 | 17.16 | 16.74 | 17.16 | 2,129 | +0.85(+5.20%) |
Jun 12, 2015 | 16.31 | 16.59 | 16.25 | 16.31 | 3,817 | -0.28(-1.68%) |
Jun 11, 2015 | 16.50 | 16.58 | 16.23 | 16.58 | 1,763 | -0.05(-0.33%) |
Jun 10, 2015 | 16.27 | 16.64 | 16.27 | 16.64 | 2,825 | +0.44(+2.72%) |
Jun 09, 2015 | 16.45 | 16.63 | 16.10 | 16.20 | 3,207 | -0.10(-0.61%) |
Jun 08, 2015 | 16.43 | 16.54 | 16.11 | 16.30 | 3,341 | -0.27(-1.61%) |
Jun 05, 2015 | 16.12 | 16.56 | 16.12 | 16.56 | 1,855 | -0.03(-0.20%) |
Jun 04, 2015 | 16.71 | 16.87 | 15.83 | 16.60 | 6,651 | -0.18(-1.09%) |
Jun 03, 2015 | 16.93 | 16.93 | 16.78 | 16.78 | 1,005 | -0.09(-0.52%) |
Jun 02, 2015 | 16.67 | 16.88 | 16.67 | 16.87 | 12,187 | +0.21(+1.26%) |
Jun 01, 2015 | 16.64 | 16.76 | 16.52 | 16.66 | 24,589 | +0.91(+5.76%) |
May 29, 2015 | 15.88 | 16.17 | 15.69 | 15.75 | 23,597 | -0.34(-2.11%) |
May 28, 2015 | 16.16 | 16.19 | 15.71 | 16.09 | 14,857 | -0.15(-0.92%) |
May 27, 2015 | 16.43 | 16.48 | 16.12 | 16.24 | 8,673 | -0.09(-0.54%) |
May 26, 2015 | 16.35 | 16.35 | 16.17 | 16.33 | 5,871 | -0.20(-1.19%) |
May 22, 2015 | 16.52 | 16.52 | 16.52 | 16.52 | 1,623 | +0.00(+0.00%) |
May 21, 2015 | 16.65 | 16.67 | 16.40 | 16.52 | 10,612 | +0.27(+1.65%) |
May 20, 2015 | 16.38 | 16.38 | 16.23 | 16.26 | 3,056 | -0.22(-1.34%) |
May 19, 2015 | 16.83 | 16.84 | 15.62 | 16.48 | 12,335 | -0.35(-2.05%) |
May 18, 2015 | 16.73 | 16.94 | 16.67 | 16.82 | 45,781 | +0.87(+5.44%) |
May 15, 2015 | 15.64 | 15.96 | 15.64 | 15.95 | 3,641 | -0.01(-0.04%) |
May 14, 2015 | 15.90 | 15.96 | 15.79 | 15.96 | 4,332 | +0.16(+0.99%) |
May 13, 2015 | 15.79 | 15.89 | 15.79 | 15.81 | 7,036 | +0.11(+0.70%) |
May 12, 2015 | 15.79 | 15.79 | 15.62 | 15.70 | 14,769 | -0.20(-1.29%) |
May 11, 2015 | 15.80 | 16.02 | 15.80 | 15.90 | 4,191 | +0.08(+0.51%) |
May 08, 2015 | 15.66 | 15.92 | 15.66 | 15.82 | 5,752 | +0.12(+0.73%) |
May 07, 2015 | 15.75 | 15.77 | 15.68 | 15.70 | 7,588 | -0.08(-0.52%) |
May 06, 2015 | 15.61 | 15.79 | 15.61 | 15.79 | 2,916 | -0.05(-0.34%) |
May 05, 2015 | 15.83 | 16.00 | 15.81 | 15.84 | 5,653 | +0.02(+0.13%) |
May 04, 2015 | 15.72 | 15.91 | 15.70 | 15.82 | 6,856 | +0.33(+2.14%) |
May 01, 2015 | 15.72 | 15.72 | 15.26 | 15.49 | 13,950 | +0.03(+0.22%) |
Apr 30, 2015 | 15.62 | 15.79 | 15.45 | 15.45 | 19,291 | -0.26(-1.68%) |
Apr 29, 2015 | 15.70 | 15.73 | 15.54 | 15.72 | 4,751 | -0.05(-0.30%) |
Apr 28, 2015 | 15.77 | 15.89 | 15.68 | 15.77 | 8,934 | -0.18(-1.10%) |
Apr 27, 2015 | 15.95 | 16.04 | 15.89 | 15.94 | 11,963 | +0.06(+0.38%) |
Apr 24, 2015 | 15.79 | 16.08 | 15.79 | 15.88 | 2,677 | +0.08(+0.51%) |
Apr 23, 2015 | 15.72 | 15.81 | 15.68 | 15.80 | 1,985 | +0.01(+0.04%) |
Apr 22, 2015 | 15.64 | 15.79 | 15.64 | 15.79 | 689 | +0.17(+1.08%) |
Apr 21, 2015 | 15.61 | 15.67 | 15.59 | 15.62 | 5,746 | +0.16(+1.01%) |
Apr 20, 2015 | 15.44 | 15.47 | 15.41 | 15.47 | 2,993 | -0.05(-0.31%) |
Apr 17, 2015 | 15.58 | 15.58 | 15.46 | 15.51 | 13,153 | -0.12(-0.78%) |
Apr 16, 2015 | 15.61 | 15.76 | 15.60 | 15.64 | 12,640 | +0.09(+0.61%) |
Apr 15, 2015 | 15.68 | 15.68 | 15.51 | 15.54 | 4,087 | -0.03(-0.22%) |
Apr 14, 2015 | 15.65 | 15.70 | 15.54 | 15.58 | 16,632 | +0.05(+0.35%) |
Apr 13, 2015 | 15.66 | 15.70 | 15.41 | 15.52 | 39,214 | -0.05(-0.34%) |
Apr 10, 2015 | 15.69 | 15.70 | 15.45 | 15.57 | 4,749 | -0.08(-0.53%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.55 | 15.66 | 2,537 | +0.05(+0.35%) |
Apr 08, 2015 | 15.77 | 15.77 | 15.39 | 15.60 | 15,668 | -0.18(-1.12%) |
Apr 07, 2015 | 15.82 | 15.86 | 15.73 | 15.78 | 16,015 | -0.03(-0.21%) |
Apr 06, 2015 | 15.45 | 15.89 | 15.45 | 15.81 | 11,612 | +0.51(+3.37%) |
Apr 02, 2015 | 15.25 | 15.30 | 15.30 | 15.30 | 24,945 | +0.06(+0.40%) |