Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.81 | 16.04 | 15.10 | 15.41 | 696,456 | -0.42(-2.64%) |
Jun 29, 2015 | 15.72 | 16.21 | 15.56 | 15.83 | 293,190 | +0.02(+0.16%) |
Jun 26, 2015 | 16.18 | 16.39 | 15.69 | 15.80 | 155,106 | -0.39(-2.43%) |
Jun 25, 2015 | 16.12 | 16.67 | 16.12 | 16.19 | 298,975 | +0.01(+0.03%) |
Jun 24, 2015 | 16.22 | 16.29 | 16.08 | 16.19 | 168,699 | +0.03(+0.22%) |
Jun 23, 2015 | 16.53 | 16.53 | 16.07 | 16.15 | 244,651 | -0.21(-1.28%) |
Jun 22, 2015 | 15.56 | 16.54 | 15.54 | 16.36 | 288,498 | +0.93(+6.00%) |
Jun 19, 2015 | 15.45 | 15.72 | 15.11 | 15.44 | 1,520,602 | +0.03(+0.23%) |
Jun 18, 2015 | 15.83 | 16.00 | 15.19 | 15.40 | 535,072 | -0.42(-2.64%) |
Jun 17, 2015 | 15.79 | 16.09 | 15.49 | 15.82 | 450,175 | +0.11(+0.73%) |
Jun 16, 2015 | 15.80 | 16.19 | 15.38 | 15.71 | 542,135 | -0.06(-0.41%) |
Jun 15, 2015 | 16.27 | 16.28 | 15.71 | 15.77 | 544,398 | -0.75(-4.55%) |
Jun 12, 2015 | 16.71 | 17.02 | 16.43 | 16.52 | 123,198 | -0.21(-1.28%) |
Jun 11, 2015 | 16.67 | 17.09 | 16.56 | 16.74 | 192,246 | +0.16(+0.96%) |
Jun 10, 2015 | 17.00 | 17.00 | 16.57 | 16.58 | 153,973 | -0.43(-2.52%) |
Jun 09, 2015 | 16.93 | 17.17 | 16.63 | 17.01 | 182,509 | +0.07(+0.41%) |
Jun 08, 2015 | 17.14 | 17.38 | 16.92 | 16.94 | 163,694 | -0.19(-1.13%) |
Jun 05, 2015 | 17.03 | 17.46 | 16.93 | 17.13 | 211,939 | -0.01(-0.06%) |
Jun 04, 2015 | 17.24 | 17.36 | 16.96 | 17.14 | 120,821 | -0.10(-0.58%) |
Jun 03, 2015 | 17.20 | 17.53 | 17.07 | 17.24 | 97,730 | +0.02(+0.12%) |
Jun 02, 2015 | 17.29 | 17.59 | 17.07 | 17.22 | 299,139 | -0.07(-0.43%) |
Jun 01, 2015 | 17.55 | 17.60 | 17.17 | 17.29 | 258,276 | -0.24(-1.39%) |
May 29, 2015 | 17.13 | 17.55 | 16.98 | 17.54 | 259,972 | +0.54(+3.19%) |
May 28, 2015 | 17.28 | 17.32 | 16.82 | 17.00 | 115,257 | -0.29(-1.70%) |
May 27, 2015 | 17.35 | 17.35 | 17.07 | 17.29 | 111,799 | +0.13(+0.75%) |
May 26, 2015 | 17.57 | 17.72 | 17.16 | 17.16 | 208,186 | -0.42(-2.41%) |
May 22, 2015 | 17.62 | 17.58 | 17.58 | 17.58 | 96,848 | +0.05(+0.28%) |
May 21, 2015 | 17.57 | 17.66 | 17.35 | 17.53 | 116,359 | +0.12(+0.71%) |
May 20, 2015 | 17.64 | 17.64 | 17.31 | 17.41 | 104,855 | -0.19(-1.07%) |
May 19, 2015 | 17.92 | 17.92 | 17.55 | 17.60 | 133,805 | -0.18(-1.01%) |
May 18, 2015 | 17.72 | 17.91 | 17.49 | 17.78 | 219,107 | +0.14(+0.82%) |
May 15, 2015 | 18.03 | 18.03 | 17.48 | 17.63 | 168,856 | -0.18(-1.03%) |
May 14, 2015 | 17.64 | 17.96 | 17.54 | 17.82 | 207,143 | +0.18(+1.04%) |
May 13, 2015 | 17.63 | 17.76 | 17.17 | 17.63 | 185,284 | +0.13(+0.77%) |
May 12, 2015 | 17.43 | 17.89 | 17.30 | 17.50 | 188,330 | +0.20(+1.15%) |
May 11, 2015 | 17.69 | 17.78 | 17.08 | 17.30 | 256,363 | -0.43(-2.44%) |
May 08, 2015 | 17.71 | 18.00 | 17.53 | 17.73 | 306,614 | +0.12(+0.71%) |
May 07, 2015 | 17.73 | 17.73 | 17.32 | 17.61 | 351,978 | -0.23(-1.31%) |
May 06, 2015 | 18.34 | 18.51 | 17.76 | 17.84 | 381,364 | -0.37(-2.04%) |
May 05, 2015 | 18.55 | 18.55 | 18.17 | 18.21 | 334,044 | -0.05(-0.27%) |
May 04, 2015 | 18.66 | 18.80 | 18.26 | 18.26 | 314,777 | -0.25(-1.37%) |
May 01, 2015 | 18.21 | 18.74 | 18.16 | 18.52 | 339,609 | +0.45(+2.51%) |
Apr 30, 2015 | 18.29 | 18.37 | 17.84 | 18.06 | 398,439 | -0.06(-0.35%) |
Apr 29, 2015 | 17.99 | 18.14 | 17.78 | 18.13 | 523,391 | +0.19(+1.03%) |
Apr 28, 2015 | 17.89 | 17.96 | 17.81 | 17.94 | 149,247 | +0.16(+0.90%) |
Apr 27, 2015 | 17.97 | 17.97 | 17.67 | 17.78 | 236,968 | -0.01(-0.08%) |
Apr 24, 2015 | 18.00 | 18.00 | 17.63 | 17.80 | 369,937 | -0.20(-1.11%) |
Apr 23, 2015 | 18.00 | 18.00 | 17.73 | 17.99 | 218,664 | +0.10(+0.57%) |
Apr 22, 2015 | 17.58 | 17.96 | 17.45 | 17.89 | 307,052 | +0.30(+1.69%) |
Apr 21, 2015 | 17.75 | 17.76 | 17.55 | 17.60 | 356,030 | -0.05(-0.28%) |
Apr 20, 2015 | 17.75 | 17.77 | 17.53 | 17.64 | 253,475 | -0.08(-0.47%) |
Apr 17, 2015 | 17.70 | 17.95 | 17.50 | 17.73 | 238,431 | +0.01(+0.05%) |
Apr 16, 2015 | 17.56 | 17.77 | 17.31 | 17.72 | 315,627 | +0.20(+1.17%) |
Apr 15, 2015 | 17.66 | 17.72 | 17.43 | 17.51 | 284,695 | -0.02(-0.14%) |
Apr 14, 2015 | 17.51 | 17.64 | 17.21 | 17.54 | 263,934 | +0.13(+0.73%) |
Apr 13, 2015 | 17.56 | 17.66 | 17.17 | 17.41 | 668,418 | +0.00(+0.03%) |
Apr 10, 2015 | 17.63 | 17.72 | 17.39 | 17.41 | 412,046 | -0.23(-1.32%) |
Apr 09, 2015 | 17.66 | 17.68 | 17.53 | 17.64 | 315,547 | -0.03(-0.17%) |
Apr 08, 2015 | 17.43 | 17.67 | 17.37 | 17.67 | 408,787 | +0.22(+1.26%) |
Apr 07, 2015 | 17.54 | 17.70 | 17.29 | 17.45 | 511,651 | -0.07(-0.39%) |
Apr 06, 2015 | 17.54 | 17.67 | 17.45 | 17.52 | 257,628 | -0.01(-0.06%) |
Apr 02, 2015 | 17.19 | 17.53 | 17.53 | 17.53 | 1,508,396 | +0.28(+1.61%) |