Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.50 | 19.96 | 19.33 | 19.78 | 131,947 | +0.58(+3.02%) |
Jun 29, 2015 | 19.74 | 19.86 | 18.93 | 19.20 | 189,267 | -0.72(-3.61%) |
Jun 26, 2015 | 19.77 | 19.96 | 19.67 | 19.92 | 294,613 | +0.15(+0.76%) |
Jun 25, 2015 | 20.00 | 20.10 | 19.71 | 19.77 | 136,519 | -0.09(-0.45%) |
Jun 24, 2015 | 19.50 | 20.10 | 19.47 | 19.86 | 413,496 | +0.39(+2.00%) |
Jun 23, 2015 | 19.21 | 19.49 | 19.04 | 19.47 | 184,320 | +0.37(+1.94%) |
Jun 22, 2015 | 19.32 | 19.45 | 18.96 | 19.10 | 117,374 | -0.04(-0.21%) |
Jun 19, 2015 | 18.95 | 19.63 | 18.87 | 19.14 | 393,743 | +0.26(+1.38%) |
Jun 18, 2015 | 18.62 | 18.97 | 18.46 | 18.88 | 111,740 | +0.36(+1.94%) |
Jun 17, 2015 | 18.60 | 18.67 | 18.11 | 18.52 | 296,732 | +0.01(+0.05%) |
Jun 16, 2015 | 18.60 | 18.68 | 18.41 | 18.51 | 224,387 | -0.13(-0.70%) |
Jun 15, 2015 | 18.46 | 18.89 | 18.26 | 18.64 | 174,252 | +0.12(+0.65%) |
Jun 12, 2015 | 18.36 | 18.61 | 18.27 | 18.52 | 45,743 | +0.15(+0.82%) |
Jun 11, 2015 | 17.92 | 18.44 | 17.91 | 18.37 | 128,237 | +0.54(+3.03%) |
Jun 10, 2015 | 17.96 | 18.07 | 17.72 | 17.83 | 162,177 | -0.03(-0.17%) |
Jun 09, 2015 | 17.92 | 18.00 | 17.67 | 17.86 | 137,500 | -0.02(-0.11%) |
Jun 08, 2015 | 18.52 | 18.59 | 17.51 | 17.88 | 334,374 | -0.63(-3.40%) |
Jun 05, 2015 | 18.26 | 18.62 | 18.10 | 18.51 | 138,299 | +0.25(+1.37%) |
Jun 04, 2015 | 18.51 | 18.51 | 17.94 | 18.26 | 264,662 | -0.30(-1.62%) |
Jun 03, 2015 | 18.68 | 18.82 | 18.46 | 18.56 | 142,866 | -0.03(-0.16%) |
Jun 02, 2015 | 18.58 | 18.76 | 18.33 | 18.59 | 128,347 | +0.04(+0.22%) |
Jun 01, 2015 | 19.08 | 19.09 | 18.37 | 18.55 | 127,561 | -0.30(-1.59%) |
May 29, 2015 | 18.62 | 18.95 | 18.42 | 18.85 | 127,380 | +0.15(+0.80%) |
May 28, 2015 | 18.53 | 19.13 | 18.43 | 18.70 | 192,823 | +0.12(+0.65%) |
May 27, 2015 | 18.44 | 18.93 | 18.06 | 18.58 | 269,690 | +0.22(+1.20%) |
May 26, 2015 | 17.86 | 18.61 | 17.52 | 18.36 | 148,335 | +0.50(+2.80%) |
May 22, 2015 | 17.94 | 17.86 | 17.86 | 17.86 | 44,600 | -0.14(-0.78%) |
May 21, 2015 | 17.88 | 18.08 | 17.88 | 18.00 | 84,207 | +0.05(+0.28%) |
May 20, 2015 | 17.69 | 18.00 | 17.40 | 17.95 | 83,159 | +0.26(+1.47%) |
May 19, 2015 | 17.85 | 17.98 | 17.50 | 17.69 | 97,167 | -0.07(-0.39%) |
May 18, 2015 | 17.77 | 17.82 | 17.40 | 17.76 | 99,396 | +0.01(+0.06%) |
May 15, 2015 | 17.78 | 17.78 | 17.51 | 17.75 | 84,322 | +0.00(+0.00%) |
May 14, 2015 | 18.00 | 18.05 | 17.66 | 17.75 | 72,963 | -0.17(-0.95%) |
May 13, 2015 | 18.07 | 18.34 | 17.73 | 17.92 | 141,233 | -0.04(-0.22%) |
May 12, 2015 | 17.69 | 18.05 | 17.26 | 17.96 | 329,026 | +0.26(+1.47%) |
May 11, 2015 | 17.35 | 17.88 | 17.22 | 17.70 | 295,094 | +0.41(+2.37%) |
May 08, 2015 | 17.51 | 17.83 | 17.08 | 17.29 | 242,270 | +0.09(+0.52%) |
May 07, 2015 | 16.91 | 18.00 | 16.91 | 17.20 | 274,935 | +0.31(+1.84%) |
May 06, 2015 | 16.99 | 16.99 | 16.64 | 16.89 | 125,864 | +0.01(+0.06%) |
May 05, 2015 | 16.73 | 16.98 | 16.68 | 16.88 | 99,497 | +0.14(+0.84%) |
May 04, 2015 | 16.72 | 16.97 | 16.47 | 16.74 | 88,488 | -0.04(-0.24%) |
May 01, 2015 | 16.54 | 16.85 | 16.27 | 16.78 | 109,217 | +0.31(+1.88%) |
Apr 30, 2015 | 16.86 | 16.90 | 16.43 | 16.47 | 91,444 | -0.49(-2.89%) |
Apr 29, 2015 | 17.06 | 17.20 | 16.76 | 16.96 | 72,782 | -0.28(-1.62%) |
Apr 28, 2015 | 17.07 | 17.41 | 16.76 | 17.24 | 69,389 | +0.14(+0.82%) |
Apr 27, 2015 | 17.57 | 17.73 | 16.77 | 17.10 | 169,676 | -0.32(-1.84%) |
Apr 24, 2015 | 17.17 | 17.46 | 17.02 | 17.42 | 113,831 | +0.33(+1.93%) |
Apr 23, 2015 | 17.43 | 17.52 | 16.88 | 17.09 | 206,654 | -0.48(-2.73%) |
Apr 22, 2015 | 17.48 | 17.70 | 17.33 | 17.57 | 157,352 | +0.03(+0.17%) |
Apr 21, 2015 | 17.63 | 17.75 | 17.36 | 17.54 | 126,429 | -0.05(-0.28%) |
Apr 20, 2015 | 17.28 | 17.77 | 17.26 | 17.59 | 150,371 | +0.36(+2.09%) |
Apr 17, 2015 | 17.15 | 17.28 | 16.98 | 17.23 | 118,747 | -0.07(-0.40%) |
Apr 16, 2015 | 17.95 | 17.98 | 17.27 | 17.30 | 96,208 | -0.62(-3.46%) |
Apr 15, 2015 | 17.36 | 18.04 | 17.21 | 17.92 | 221,966 | +0.72(+4.19%) |
Apr 14, 2015 | 16.99 | 17.21 | 16.72 | 17.20 | 93,260 | +0.23(+1.36%) |
Apr 13, 2015 | 17.21 | 17.46 | 16.89 | 16.97 | 94,324 | -0.22(-1.28%) |
Apr 10, 2015 | 17.30 | 17.57 | 16.95 | 17.19 | 188,421 | -0.08(-0.46%) |
Apr 09, 2015 | 17.69 | 17.69 | 16.90 | 17.27 | 149,187 | -0.34(-1.93%) |
Apr 08, 2015 | 17.59 | 17.93 | 17.49 | 17.61 | 107,578 | +0.01(+0.06%) |
Apr 07, 2015 | 17.58 | 17.74 | 17.36 | 17.60 | 153,348 | -0.03(-0.17%) |
Apr 06, 2015 | 17.60 | 17.76 | 17.36 | 17.63 | 283,611 | +0.03(+0.17%) |
Apr 02, 2015 | 17.01 | 17.60 | 17.60 | 17.60 | 269,600 | +0.58(+3.41%) |