Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.51 | 17.60 | 17.48 | 17.58 | 24,508 | +0.03(+0.19%) |
Jun 29, 2015 | 17.71 | 17.71 | 17.55 | 17.55 | 2,191 | -0.59(-3.24%) |
Jun 26, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 297 | +0.04(+0.23%) |
Jun 25, 2015 | 18.10 | 18.10 | 18.09 | 18.09 | 17,327 | +0.02(+0.09%) |
Jun 24, 2015 | 18.16 | 18.16 | 18.08 | 18.08 | 23,150 | -0.19(-1.06%) |
Jun 23, 2015 | 18.26 | 18.27 | 18.25 | 18.27 | 3,224 | +0.07(+0.41%) |
Jun 22, 2015 | 18.16 | 18.27 | 18.16 | 18.19 | 3,371 | +0.01(+0.08%) |
Jun 18, 2015 | 18.26 | 18.18 | 18.18 | 18.18 | 19,788 | +0.08(+0.45%) |
Jun 17, 2015 | 17.99 | 18.11 | 17.96 | 18.10 | 22,800 | +0.02(+0.11%) |
Jun 16, 2015 | 18.06 | 18.08 | 18.06 | 18.08 | 7,548 | +0.04(+0.23%) |
Jun 15, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 287 | -0.09(-0.48%) |
Jun 12, 2015 | 18.08 | 18.13 | 18.08 | 18.12 | 2,843 | -0.17(-0.91%) |
Jun 11, 2015 | 18.24 | 18.32 | 18.22 | 18.29 | 4,543 | +0.05(+0.26%) |
Jun 10, 2015 | 18.26 | 18.26 | 18.24 | 18.24 | 18,542 | +0.04(+0.22%) |
Jun 04, 2015 | 18.19 | 18.20 | 18.20 | 18.20 | 586 | -0.25(-1.33%) |
Jun 03, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 146 | +0.12(+0.67%) |
Jun 02, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 436 | +0.11(+0.62%) |
Jun 01, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 215 | -0.00(-0.02%) |
May 29, 2015 | 18.30 | 18.30 | 18.22 | 18.22 | 1,465 | -0.29(-1.59%) |
May 28, 2015 | 18.51 | 18.51 | 18.51 | 18.51 | 146 | -0.12(-0.62%) |
May 27, 2015 | 18.45 | 18.62 | 18.45 | 18.62 | 4,318 | +0.20(+1.07%) |
May 26, 2015 | 18.43 | 18.43 | 18.43 | 18.43 | 293 | -0.35(-1.89%) |
May 22, 2015 | 18.77 | 18.78 | 18.78 | 18.78 | 1,758 | -0.10(-0.54%) |
May 21, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 2,565 | +0.02(+0.12%) |
May 20, 2015 | 18.79 | 18.90 | 18.76 | 18.86 | 37,526 | -0.09(-0.45%) |
May 15, 2015 | 18.82 | 18.95 | 18.95 | 18.95 | 6,156 | +0.03(+0.18%) |
May 14, 2015 | 18.86 | 18.91 | 18.86 | 18.91 | 7,408 | +0.18(+0.95%) |
May 13, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 202 | +0.16(+0.88%) |
May 12, 2015 | 18.54 | 18.57 | 18.54 | 18.57 | 461 | +0.03(+0.18%) |
May 11, 2015 | 18.54 | 18.54 | 18.54 | 18.54 | 146 | -0.18(-0.98%) |
May 08, 2015 | 18.64 | 18.72 | 18.64 | 18.72 | 3,664 | +0.22(+1.18%) |
May 06, 2015 | 18.47 | 18.50 | 18.47 | 18.50 | 10 | -0.12(-0.62%) |
May 05, 2015 | 18.59 | 18.62 | 18.58 | 18.62 | 3,451 | -0.07(-0.36%) |
May 04, 2015 | 18.71 | 18.71 | 18.69 | 18.69 | 1,612 | +0.05(+0.29%) |
May 01, 2015 | 18.51 | 18.63 | 18.51 | 18.63 | 11,359 | +0.18(+1.00%) |
Apr 30, 2015 | 18.53 | 18.53 | 18.45 | 18.45 | 10,436 | -0.22(-1.17%) |
Apr 29, 2015 | 18.69 | 18.70 | 18.67 | 18.67 | 4,104 | -0.15(-0.80%) |
Apr 28, 2015 | 18.80 | 18.82 | 18.80 | 18.82 | 293 | +0.07(+0.36%) |
Apr 27, 2015 | 18.71 | 18.80 | 18.70 | 18.75 | 14,020 | +0.14(+0.77%) |
Apr 24, 2015 | 18.60 | 18.60 | 18.60 | 18.60 | 153 | +0.25(+1.34%) |
Apr 21, 2015 | 18.37 | 18.36 | 18.36 | 18.36 | 5,423 | +0.06(+0.34%) |
Apr 20, 2015 | 18.26 | 18.30 | 18.26 | 18.30 | 6,742 | +0.05(+0.30%) |
Apr 17, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 146 | -0.28(-1.51%) |
Apr 16, 2015 | 18.56 | 18.56 | 18.52 | 18.52 | 293 | +0.20(+1.12%) |
Apr 15, 2015 | 18.38 | 18.38 | 18.32 | 18.32 | 9,732 | +0.03(+0.15%) |
Apr 14, 2015 | 18.28 | 18.29 | 18.28 | 18.29 | 11,140 | +0.13(+0.71%) |
Apr 13, 2015 | 18.22 | 18.23 | 18.15 | 18.16 | 12,965 | -0.05(-0.27%) |
Apr 10, 2015 | 18.18 | 18.21 | 18.18 | 18.21 | 3,004 | +0.03(+0.16%) |
Apr 09, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 146 | +0.05(+0.30%) |
Apr 08, 2015 | 18.14 | 18.15 | 18.13 | 18.13 | 5,679 | +0.00(+0.00%) |
Apr 07, 2015 | 18.15 | 18.15 | 18.13 | 18.13 | 735 | -0.05(-0.30%) |
Apr 06, 2015 | 18.17 | 18.18 | 18.17 | 18.18 | 1,612 | +0.27(+1.52%) |
Apr 02, 2015 | 17.85 | 17.91 | 17.91 | 17.91 | 6,449 | +0.19(+1.08%) |