Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.23 | 18.24 | 18.05 | 18.12 | 175,998 | -0.01(-0.06%) |
Jun 29, 2015 | 18.40 | 18.47 | 18.10 | 18.13 | 297,164 | -0.39(-2.11%) |
Jun 26, 2015 | 18.50 | 18.54 | 18.41 | 18.52 | 235,244 | +0.07(+0.38%) |
Jun 25, 2015 | 18.58 | 18.58 | 18.39 | 18.45 | 221,546 | -0.05(-0.28%) |
Jun 24, 2015 | 18.60 | 18.64 | 18.50 | 18.50 | 127,285 | -0.12(-0.65%) |
Jun 23, 2015 | 18.60 | 18.63 | 18.54 | 18.62 | 168,669 | +0.05(+0.25%) |
Jun 22, 2015 | 18.60 | 18.64 | 18.55 | 18.57 | 105,625 | +0.05(+0.25%) |
Jun 19, 2015 | 18.53 | 18.57 | 18.47 | 18.53 | 151,584 | +0.02(+0.10%) |
Jun 18, 2015 | 18.36 | 18.58 | 18.36 | 18.51 | 101,475 | +0.19(+1.06%) |
Jun 17, 2015 | 18.35 | 18.42 | 18.25 | 18.32 | 147,532 | -0.01(-0.03%) |
Jun 16, 2015 | 18.21 | 18.35 | 18.20 | 18.32 | 248,348 | +0.10(+0.55%) |
Jun 15, 2015 | 18.21 | 18.24 | 18.06 | 18.22 | 106,927 | -0.07(-0.38%) |
Jun 12, 2015 | 18.29 | 18.34 | 18.26 | 18.29 | 166,260 | -0.04(-0.22%) |
Jun 11, 2015 | 18.33 | 18.35 | 18.28 | 18.33 | 131,235 | +0.03(+0.14%) |
Jun 10, 2015 | 18.17 | 18.38 | 18.15 | 18.31 | 110,951 | +0.23(+1.27%) |
Jun 09, 2015 | 18.12 | 18.14 | 18.00 | 18.08 | 243,934 | -0.04(-0.23%) |
Jun 08, 2015 | 18.18 | 18.19 | 18.10 | 18.12 | 120,561 | -0.07(-0.41%) |
Jun 05, 2015 | 18.10 | 18.20 | 17.99 | 18.19 | 171,279 | +0.07(+0.37%) |
Jun 04, 2015 | 18.23 | 18.23 | 18.11 | 18.13 | 121,169 | -0.14(-0.77%) |
Jun 03, 2015 | 18.19 | 18.31 | 18.14 | 18.27 | 139,452 | +0.12(+0.64%) |
Jun 02, 2015 | 18.04 | 18.23 | 18.01 | 18.15 | 178,521 | +0.05(+0.30%) |
Jun 01, 2015 | 18.14 | 18.17 | 17.95 | 18.10 | 316,869 | +0.05(+0.28%) |
May 29, 2015 | 18.15 | 18.16 | 18.00 | 18.05 | 136,016 | -0.15(-0.85%) |
May 28, 2015 | 18.14 | 18.20 | 18.08 | 18.20 | 650,368 | +0.02(+0.12%) |
May 27, 2015 | 17.99 | 18.18 | 17.95 | 18.18 | 175,764 | +0.19(+1.03%) |
May 26, 2015 | 18.09 | 18.10 | 17.91 | 17.99 | 163,362 | -0.18(-0.99%) |
May 22, 2015 | 18.26 | 18.17 | 18.17 | 18.17 | 177,444 | -0.10(-0.53%) |
May 21, 2015 | 18.27 | 18.33 | 18.22 | 18.27 | 151,745 | +0.00(+0.01%) |
May 20, 2015 | 18.31 | 18.33 | 18.21 | 18.27 | 151,749 | +0.00(+0.01%) |
May 19, 2015 | 18.29 | 18.31 | 18.19 | 18.26 | 189,398 | -0.04(-0.22%) |
May 18, 2015 | 18.16 | 18.34 | 18.12 | 18.31 | 151,624 | +0.15(+0.83%) |
May 15, 2015 | 18.15 | 18.17 | 18.08 | 18.15 | 155,117 | -0.01(-0.04%) |
May 14, 2015 | 18.07 | 18.17 | 18.05 | 18.16 | 107,340 | +0.19(+1.07%) |
May 13, 2015 | 18.02 | 18.07 | 17.93 | 17.97 | 96,039 | -0.02(-0.10%) |
May 12, 2015 | 17.99 | 18.03 | 17.77 | 17.99 | 190,250 | -0.04(-0.20%) |
May 11, 2015 | 18.00 | 18.15 | 18.00 | 18.02 | 131,367 | +0.00(+0.00%) |
May 08, 2015 | 18.05 | 18.11 | 18.00 | 18.02 | 150,628 | +0.11(+0.60%) |
May 07, 2015 | 17.89 | 17.98 | 17.79 | 17.92 | 405,763 | -0.02(-0.09%) |
May 06, 2015 | 17.94 | 17.99 | 17.78 | 17.93 | 285,212 | +0.04(+0.21%) |
May 05, 2015 | 18.11 | 18.15 | 17.85 | 17.89 | 262,263 | -0.21(-1.19%) |
May 04, 2015 | 18.11 | 18.23 | 18.07 | 18.11 | 226,196 | -0.01(-0.06%) |
May 01, 2015 | 18.03 | 18.12 | 17.95 | 18.12 | 193,173 | +0.11(+0.58%) |
Apr 30, 2015 | 18.25 | 18.26 | 17.94 | 18.01 | 250,438 | -0.33(-1.79%) |
Apr 29, 2015 | 18.43 | 18.45 | 18.30 | 18.34 | 189,477 | -0.16(-0.86%) |
Apr 28, 2015 | 18.32 | 18.52 | 18.27 | 18.50 | 137,123 | +0.19(+1.02%) |
Apr 27, 2015 | 18.51 | 18.61 | 18.26 | 18.31 | 390,602 | -0.16(-0.86%) |
Apr 24, 2015 | 18.51 | 18.51 | 18.43 | 18.47 | 189,316 | -0.01(-0.07%) |
Apr 23, 2015 | 18.40 | 18.52 | 18.36 | 18.48 | 204,505 | +0.08(+0.46%) |
Apr 22, 2015 | 18.36 | 18.43 | 18.24 | 18.40 | 227,603 | +0.04(+0.19%) |
Apr 21, 2015 | 18.42 | 18.51 | 18.34 | 18.36 | 192,771 | -0.05(-0.28%) |
Apr 20, 2015 | 18.34 | 18.48 | 18.34 | 18.42 | 182,802 | +0.17(+0.93%) |
Apr 17, 2015 | 18.45 | 18.45 | 18.19 | 18.25 | 304,601 | -0.27(-1.45%) |
Apr 16, 2015 | 18.55 | 18.57 | 18.49 | 18.52 | 137,514 | -0.08(-0.41%) |
Apr 15, 2015 | 18.53 | 18.65 | 18.51 | 18.59 | 143,182 | +0.13(+0.68%) |
Apr 14, 2015 | 18.47 | 18.50 | 18.34 | 18.47 | 173,798 | +0.03(+0.18%) |
Apr 13, 2015 | 18.48 | 18.54 | 18.42 | 18.43 | 183,905 | -0.02(-0.11%) |
Apr 10, 2015 | 18.47 | 18.52 | 18.43 | 18.45 | 242,311 | +0.07(+0.39%) |
Apr 09, 2015 | 18.48 | 18.49 | 18.25 | 18.38 | 189,247 | -0.08(-0.44%) |
Apr 08, 2015 | 18.42 | 18.51 | 18.39 | 18.46 | 212,533 | +0.03(+0.17%) |
Apr 07, 2015 | 18.56 | 18.57 | 18.43 | 18.43 | 216,004 | -0.13(-0.67%) |
Apr 06, 2015 | 18.39 | 18.61 | 18.39 | 18.56 | 302,143 | +0.09(+0.48%) |
Apr 02, 2015 | 18.42 | 18.47 | 18.47 | 18.47 | 307,258 | +0.06(+0.35%) |