Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.36 | 18.36 | 18.06 | 18.23 | 53,205 | +0.05(+0.28%) |
Jun 29, 2015 | 18.26 | 18.31 | 18.08 | 18.18 | 9,728 | -0.28(-1.52%) |
Jun 26, 2015 | 18.49 | 18.49 | 18.32 | 18.46 | 17,864 | +0.20(+1.10%) |
Jun 25, 2015 | 18.28 | 18.39 | 18.24 | 18.26 | 19,924 | -0.11(-0.60%) |
Jun 24, 2015 | 18.45 | 18.46 | 18.37 | 18.37 | 14,345 | -0.19(-1.02%) |
Jun 23, 2015 | 18.59 | 18.68 | 18.56 | 18.56 | 16,249 | -0.16(-0.85%) |
Jun 22, 2015 | 18.75 | 18.93 | 18.72 | 18.72 | 40,705 | +0.14(+0.75%) |
Jun 19, 2015 | 18.56 | 18.59 | 18.49 | 18.58 | 22,386 | -0.12(-0.64%) |
Jun 18, 2015 | 18.80 | 19.03 | 18.68 | 18.70 | 19,315 | +0.06(+0.32%) |
Jun 17, 2015 | 18.52 | 18.64 | 18.41 | 18.64 | 45,772 | -0.09(-0.51%) |
Jun 16, 2015 | 18.59 | 18.76 | 18.58 | 18.73 | 42,267 | +0.64(+3.57%) |
Jun 15, 2015 | 18.07 | 18.15 | 18.06 | 18.09 | 30,142 | -0.27(-1.47%) |
Jun 12, 2015 | 18.23 | 18.41 | 18.23 | 18.36 | 20,123 | -0.12(-0.65%) |
Jun 11, 2015 | 18.36 | 18.54 | 18.29 | 18.48 | 33,030 | -0.08(-0.43%) |
Jun 10, 2015 | 18.41 | 18.60 | 18.36 | 18.56 | 25,867 | +0.49(+2.73%) |
Jun 09, 2015 | 18.11 | 18.20 | 18.05 | 18.07 | 16,934 | -0.09(-0.51%) |
Jun 08, 2015 | 18.02 | 18.16 | 17.98 | 18.16 | 43,828 | -0.02(-0.11%) |
Jun 05, 2015 | 18.11 | 18.18 | 17.89 | 18.18 | 27,602 | -0.07(-0.38%) |
Jun 04, 2015 | 18.43 | 18.52 | 18.16 | 18.25 | 24,349 | -0.45(-2.41%) |
Jun 03, 2015 | 18.51 | 18.75 | 18.48 | 18.70 | 23,056 | +0.11(+0.59%) |
Jun 02, 2015 | 18.40 | 18.64 | 18.37 | 18.59 | 19,180 | +0.28(+1.53%) |
Jun 01, 2015 | 18.39 | 18.39 | 18.20 | 18.31 | 40,299 | -0.15(-0.81%) |
May 29, 2015 | 18.39 | 18.53 | 18.32 | 18.46 | 28,025 | -0.33(-1.76%) |
May 28, 2015 | 18.82 | 18.86 | 18.68 | 18.79 | 16,030 | -0.14(-0.77%) |
May 27, 2015 | 18.73 | 18.99 | 18.69 | 18.93 | 34,071 | +0.09(+0.48%) |
May 26, 2015 | 18.90 | 18.99 | 18.84 | 18.84 | 32,379 | -0.33(-1.70%) |
May 22, 2015 | 19.17 | 19.17 | 19.17 | 0 | -0.09(-0.47%) | |
May 21, 2015 | 19.17 | 19.26 | 19.13 | 19.26 | 13,662 | +0.18(+0.92%) |
May 20, 2015 | 19.10 | 19.15 | 19.00 | 19.09 | 20,694 | +0.21(+1.09%) |
May 19, 2015 | 18.88 | 18.98 | 18.86 | 18.88 | 19,920 | +0.08(+0.43%) |
May 18, 2015 | 18.80 | 18.90 | 18.74 | 18.80 | 39,314 | -0.07(-0.37%) |
May 15, 2015 | 18.84 | 18.91 | 18.76 | 18.87 | 14,834 | +0.03(+0.16%) |
May 14, 2015 | 18.67 | 18.85 | 18.65 | 18.84 | 26,867 | +0.32(+1.73%) |
May 13, 2015 | 18.51 | 18.59 | 18.44 | 18.52 | 28,492 | +0.16(+0.87%) |
May 12, 2015 | 18.31 | 18.41 | 18.18 | 18.36 | 50,691 | -0.77(-4.03%) |
May 11, 2015 | 18.76 | 19.14 | 18.76 | 19.13 | 21,664 | +0.39(+2.08%) |
May 08, 2015 | 18.66 | 18.79 | 18.61 | 18.74 | 19,300 | +0.16(+0.86%) |
May 07, 2015 | 18.45 | 18.60 | 18.40 | 18.58 | 49,102 | +0.00(+0.00%) |
May 06, 2015 | 18.73 | 18.75 | 18.54 | 18.58 | 33,269 | -0.15(-0.80%) |
May 05, 2015 | 18.84 | 18.84 | 18.66 | 18.73 | 34,195 | +0.36(+1.96%) |
May 04, 2015 | 18.37 | 18.40 | 18.30 | 18.37 | 17,416 | +0.02(+0.11%) |
May 01, 2015 | 18.29 | 18.35 | 18.09 | 18.35 | 13,450 | +0.15(+0.82%) |
Apr 30, 2015 | 18.17 | 18.25 | 18.02 | 18.20 | 38,665 | -0.27(-1.46%) |
Apr 29, 2015 | 18.49 | 18.54 | 18.30 | 18.47 | 663,725 | -0.02(-0.11%) |
Apr 28, 2015 | 18.35 | 18.50 | 18.34 | 18.49 | 17,407 | +0.16(+0.87%) |
Apr 27, 2015 | 18.33 | 18.47 | 18.26 | 18.33 | 20,376 | +0.31(+1.72%) |
Apr 24, 2015 | 17.87 | 18.02 | 17.79 | 18.02 | 17,873 | +0.32(+1.81%) |
Apr 23, 2015 | 17.57 | 17.84 | 17.54 | 17.70 | 19,359 | -0.02(-0.11%) |
Apr 22, 2015 | 17.59 | 17.75 | 17.58 | 17.72 | 94,611 | -0.05(-0.28%) |
Apr 21, 2015 | 17.43 | 17.78 | 17.43 | 17.77 | 51,980 | +0.34(+1.92%) |
Apr 20, 2015 | 17.43 | 17.49 | 17.35 | 17.43 | 56,762 | -0.16(-0.88%) |
Apr 17, 2015 | 17.41 | 17.59 | 17.34 | 17.59 | 93,743 | -0.40(-2.22%) |
Apr 16, 2015 | 17.72 | 18.01 | 17.72 | 17.99 | 48,991 | +0.27(+1.52%) |
Apr 15, 2015 | 17.65 | 17.80 | 17.43 | 17.72 | 440,589 | +0.38(+2.22%) |
Apr 14, 2015 | 17.31 | 17.36 | 17.17 | 17.34 | 209,485 | +0.07(+0.43%) |
Apr 13, 2015 | 17.31 | 17.31 | 17.03 | 17.26 | 749,419 | -0.04(-0.23%) |
Apr 10, 2015 | 17.14 | 17.30 | 17.14 | 17.30 | 680,463 | -0.09(-0.52%) |
Apr 09, 2015 | 17.25 | 17.39 | 17.09 | 17.39 | 1,168,505 | +0.14(+0.81%) |
Apr 08, 2015 | 17.27 | 17.29 | 17.11 | 17.25 | 1,297,820 | +0.13(+0.76%) |
Apr 07, 2015 | 17.05 | 17.19 | 16.99 | 17.12 | 325,450 | +0.17(+1.00%) |
Apr 06, 2015 | 16.91 | 17.16 | 16.91 | 16.95 | 27,717 | +0.05(+0.30%) |
Apr 02, 2015 | 16.90 | 16.90 | 16.90 | 0 | +0.24(+1.47%) |