Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.38 | 16.38 | 16.22 | 16.23 | 779 | +0.15(+0.94%) |
Jun 29, 2015 | 16.10 | 16.15 | 15.90 | 16.08 | 5,684 | -0.23(-1.43%) |
Jun 26, 2015 | 16.24 | 16.31 | 16.24 | 16.31 | 1,542 | -0.01(-0.05%) |
Jun 25, 2015 | 16.37 | 16.40 | 16.32 | 16.32 | 6,249 | -0.14(-0.88%) |
Jun 24, 2015 | 16.41 | 16.59 | 16.41 | 16.46 | 2,362 | -0.25(-1.50%) |
Jun 22, 2015 | 16.71 | 16.71 | 16.71 | 16.71 | 182 | +0.09(+0.56%) |
Jun 19, 2015 | 16.64 | 16.64 | 16.61 | 16.62 | 1,226 | -0.26(-1.51%) |
Jun 18, 2015 | 16.87 | 16.88 | 16.86 | 16.88 | 7,280 | +0.14(+0.87%) |
Jun 17, 2015 | 16.52 | 16.73 | 16.52 | 16.73 | 4,904 | +0.19(+1.17%) |
Jun 16, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 469 | -0.02(-0.13%) |
Jun 15, 2015 | 16.59 | 16.59 | 16.50 | 16.56 | 1,813 | -0.20(-1.19%) |
Jun 12, 2015 | 16.70 | 16.76 | 16.70 | 16.76 | 3,927 | +0.08(+0.48%) |
Jun 11, 2015 | 16.75 | 16.75 | 16.62 | 16.68 | 7,676 | -0.19(-1.13%) |
Jun 10, 2015 | 16.68 | 16.88 | 16.68 | 16.87 | 6,439 | +0.41(+2.52%) |
Jun 09, 2015 | 16.50 | 16.50 | 16.45 | 16.45 | 2,946 | -0.03(-0.21%) |
Jun 08, 2015 | 16.58 | 16.58 | 16.49 | 16.49 | 589 | -0.07(-0.42%) |
Jun 05, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 885 | -0.14(-0.82%) |
Jun 04, 2015 | 16.68 | 16.70 | 16.63 | 16.70 | 1,559 | -0.11(-0.65%) |
Jun 03, 2015 | 16.74 | 16.87 | 16.74 | 16.81 | 582 | +0.22(+1.32%) |
Jun 01, 2015 | 16.66 | 16.66 | 16.47 | 16.59 | 94 | -0.16(-0.95%) |
May 29, 2015 | 16.90 | 16.92 | 16.74 | 16.74 | 6,435 | -0.39(-2.29%) |
May 28, 2015 | 17.01 | 17.14 | 16.92 | 17.14 | 6,499 | -0.00(-0.02%) |
May 27, 2015 | 17.26 | 17.26 | 17.10 | 17.14 | 1,297 | -0.12(-0.70%) |
May 26, 2015 | 17.43 | 17.43 | 17.25 | 17.26 | 2,134 | -0.38(-2.17%) |
May 22, 2015 | 17.70 | 17.64 | 17.64 | 17.64 | 2,753 | -0.07(-0.37%) |
May 21, 2015 | 17.72 | 17.72 | 17.71 | 17.71 | 1,400 | -0.08(-0.47%) |
May 19, 2015 | 17.90 | 17.90 | 17.77 | 17.79 | 100 | -0.12(-0.65%) |
May 18, 2015 | 17.94 | 17.94 | 17.91 | 17.91 | 3,280 | -0.08(-0.47%) |
May 15, 2015 | 17.83 | 17.99 | 17.83 | 17.99 | 936 | +0.14(+0.77%) |
May 14, 2015 | 17.92 | 17.92 | 17.83 | 17.86 | 753 | +0.08(+0.43%) |
May 13, 2015 | 17.79 | 17.79 | 17.78 | 17.78 | 2,882 | +0.00(+0.00%) |
May 12, 2015 | 17.79 | 17.79 | 17.77 | 17.78 | 1,113 | +0.03(+0.16%) |
May 11, 2015 | 17.94 | 17.94 | 17.73 | 17.75 | 2,107 | -0.25(-1.36%) |
May 08, 2015 | 18.03 | 18.06 | 18.00 | 18.00 | 1,337 | +0.27(+1.54%) |
May 07, 2015 | 17.75 | 17.75 | 17.71 | 17.72 | 1,800 | -0.19(-1.08%) |
May 06, 2015 | 18.03 | 18.04 | 17.92 | 17.92 | 1,250 | -0.03(-0.15%) |
May 05, 2015 | 17.78 | 17.95 | 17.78 | 17.95 | 1,559 | +0.39(+2.20%) |
May 04, 2015 | 17.77 | 17.77 | 17.56 | 17.56 | 636 | -0.10(-0.59%) |
May 01, 2015 | 17.66 | 17.67 | 17.65 | 17.66 | 2,198 | -0.06(-0.35%) |
Apr 30, 2015 | 17.72 | 17.75 | 17.67 | 17.72 | 10,364 | -0.01(-0.04%) |
Apr 29, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 727 | -0.08(-0.47%) |
Apr 28, 2015 | 17.85 | 17.88 | 17.81 | 17.81 | 4,607 | -0.08(-0.42%) |
Apr 27, 2015 | 17.78 | 17.92 | 17.78 | 17.89 | 2,439 | +0.27(+1.52%) |
Apr 23, 2015 | 17.46 | 17.62 | 17.46 | 17.62 | 24 | +0.17(+0.95%) |
Apr 22, 2015 | 17.38 | 17.46 | 17.38 | 17.46 | 4,348 | +0.07(+0.40%) |
Apr 21, 2015 | 17.43 | 17.43 | 17.39 | 17.39 | 1,539 | +0.00(+0.01%) |
Apr 20, 2015 | 17.41 | 17.41 | 17.38 | 17.38 | 1,313 | +0.05(+0.27%) |
Apr 17, 2015 | 17.50 | 17.50 | 17.30 | 17.34 | 4,790 | -0.39(-2.18%) |
Apr 16, 2015 | 17.55 | 17.72 | 17.55 | 17.72 | 4,258 | +0.18(+1.02%) |
Apr 15, 2015 | 17.45 | 17.55 | 17.39 | 17.55 | 5,112 | +0.17(+0.99%) |
Apr 14, 2015 | 17.35 | 17.37 | 17.32 | 17.37 | 2,840 | +0.12(+0.69%) |
Apr 13, 2015 | 17.32 | 17.36 | 17.23 | 17.25 | 10,686 | -0.14(-0.80%) |
Apr 10, 2015 | 17.36 | 17.39 | 17.36 | 17.39 | 1,442 | -0.03(-0.16%) |
Apr 09, 2015 | 17.38 | 17.42 | 17.38 | 17.42 | 11,388 | -0.02(-0.12%) |
Apr 08, 2015 | 17.55 | 17.55 | 17.34 | 17.44 | 5,084 | +0.22(+1.28%) |
Apr 07, 2015 | 17.32 | 17.32 | 17.22 | 17.22 | 7,425 | -0.16(-0.91%) |
Apr 06, 2015 | 17.39 | 17.52 | 17.32 | 17.38 | 44,070 | +0.24(+1.41%) |
Apr 02, 2015 | 17.08 | 17.14 | 17.14 | 17.14 | 5,942 | +0.26(+1.55%) |