Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.56 | 19.56 | 19.00 | 19.06 | 62 | -0.22(-1.14%) |
Jun 29, 2015 | 19.51 | 19.52 | 18.92 | 19.28 | 5,771 | -0.33(-1.68%) |
Jun 26, 2015 | 19.51 | 19.74 | 19.51 | 19.61 | 1,599 | +0.11(+0.56%) |
Jun 25, 2015 | 19.49 | 19.58 | 19.49 | 19.50 | 4,893 | -0.13(-0.66%) |
Jun 24, 2015 | 19.35 | 19.63 | 19.35 | 19.63 | 3,862 | +0.28(+1.45%) |
Jun 23, 2015 | 19.25 | 19.44 | 19.24 | 19.35 | 1,612 | +0.10(+0.52%) |
Jun 22, 2015 | 19.37 | 19.37 | 19.22 | 19.25 | 2,098 | -0.08(-0.41%) |
Jun 19, 2015 | 19.21 | 19.33 | 19.21 | 19.33 | 449 | +0.18(+0.94%) |
Jun 18, 2015 | 19.04 | 19.15 | 19.04 | 19.15 | 490 | +0.12(+0.63%) |
Jun 17, 2015 | 19.28 | 19.38 | 19.03 | 19.03 | 1,400 | -0.28(-1.45%) |
Jun 16, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 374 | +0.02(+0.10%) |
Jun 15, 2015 | 19.29 | 19.29 | 19.03 | 19.29 | 3,450 | +0.09(+0.47%) |
Jun 12, 2015 | 19.00 | 19.28 | 18.96 | 19.20 | 2,503 | +0.40(+2.13%) |
Jun 11, 2015 | 19.44 | 19.44 | 18.80 | 18.80 | 19,237 | -0.70(-3.59%) |
Jun 10, 2015 | 19.50 | 19.50 | 19.49 | 19.50 | 508 | +0.30(+1.56%) |
Jun 09, 2015 | 19.35 | 19.35 | 19.00 | 19.20 | 6,727 | -0.22(-1.15%) |
Jun 08, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 385 | -0.08(-0.39%) |
Jun 05, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 650 | -0.19(-0.96%) |
Jun 04, 2015 | 19.56 | 19.69 | 19.41 | 19.69 | 6,350 | +0.09(+0.46%) |
Jun 03, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 450 | -0.03(-0.15%) |
Jun 02, 2015 | 19.59 | 19.63 | 19.58 | 19.63 | 1,596 | -0.05(-0.25%) |
Jun 01, 2015 | 19.68 | 19.68 | 19.51 | 19.68 | 700 | +0.04(+0.20%) |
May 29, 2015 | 19.52 | 19.64 | 19.52 | 19.64 | 600 | -0.05(-0.25%) |
May 28, 2015 | 19.58 | 19.69 | 19.55 | 19.69 | 2,152 | +0.11(+0.56%) |
May 27, 2015 | 19.55 | 19.69 | 19.50 | 19.58 | 11,313 | +0.02(+0.10%) |
May 26, 2015 | 19.51 | 19.75 | 19.45 | 19.56 | 15,759 | -0.21(-1.06%) |
May 22, 2015 | 19.50 | 19.77 | 19.77 | 19.77 | 4,400 | +0.09(+0.46%) |
May 21, 2015 | 19.30 | 19.87 | 19.30 | 19.68 | 7,656 | +0.11(+0.54%) |
May 20, 2015 | 19.35 | 19.60 | 19.32 | 19.57 | 10,960 | +0.18(+0.90%) |
May 19, 2015 | 19.60 | 19.87 | 19.35 | 19.40 | 15,075 | -0.19(-0.97%) |
May 18, 2015 | 19.94 | 19.94 | 19.44 | 19.59 | 3,400 | +0.09(+0.46%) |
May 15, 2015 | 19.58 | 19.70 | 19.46 | 19.50 | 17,543 | +0.02(+0.10%) |
May 14, 2015 | 19.20 | 19.62 | 19.15 | 19.48 | 23,241 | +0.23(+1.19%) |
May 13, 2015 | 19.24 | 19.35 | 19.11 | 19.25 | 3,010 | +0.01(+0.05%) |
May 12, 2015 | 19.24 | 19.36 | 19.24 | 19.24 | 3,500 | -0.05(-0.26%) |
May 11, 2015 | 19.10 | 19.30 | 19.01 | 19.29 | 3,504 | +0.07(+0.38%) |
May 08, 2015 | 19.24 | 19.24 | 19.02 | 19.22 | 1,269 | +0.19(+0.98%) |
May 07, 2015 | 19.00 | 19.20 | 18.90 | 19.03 | 9,490 | -0.02(-0.10%) |
May 06, 2015 | 19.15 | 19.15 | 19.05 | 19.05 | 1,050 | -0.16(-0.83%) |
May 05, 2015 | 19.29 | 19.29 | 19.21 | 19.21 | 3,590 | +0.06(+0.31%) |
May 04, 2015 | 19.20 | 19.27 | 19.15 | 19.15 | 2,200 | -0.07(-0.36%) |
May 01, 2015 | 19.00 | 19.30 | 19.00 | 19.22 | 8,830 | +0.17(+0.89%) |
Apr 30, 2015 | 19.00 | 19.05 | 19.00 | 19.05 | 929 | +0.04(+0.20%) |
Apr 29, 2015 | 19.28 | 19.28 | 19.01 | 19.01 | 1,100 | -0.27(-1.39%) |
Apr 28, 2015 | 19.30 | 19.30 | 19.28 | 19.28 | 400 | -0.02(-0.10%) |
Apr 27, 2015 | 19.24 | 19.30 | 19.22 | 19.30 | 945 | +0.07(+0.36%) |
Apr 24, 2015 | 19.24 | 19.24 | 19.23 | 19.23 | 396 | -0.14(-0.72%) |
Apr 23, 2015 | 18.95 | 19.41 | 18.93 | 19.37 | 5,559 | +0.22(+1.15%) |
Apr 22, 2015 | 19.15 | 19.15 | 18.93 | 19.15 | 1,604 | +0.00(+0.00%) |
Apr 21, 2015 | 19.00 | 19.15 | 19.00 | 19.15 | 2,340 | +0.15(+0.79%) |
Apr 20, 2015 | 18.98 | 19.00 | 18.90 | 19.00 | 1,499 | +0.05(+0.26%) |
Apr 17, 2015 | 18.80 | 18.95 | 18.80 | 18.95 | 3,652 | +0.07(+0.37%) |
Apr 16, 2015 | 18.61 | 18.90 | 18.61 | 18.88 | 2,810 | +0.25(+1.34%) |
Apr 15, 2015 | 18.80 | 18.80 | 18.63 | 18.63 | 3,104 | -0.12(-0.63%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.70 | 18.75 | 4,733 | -0.00(-0.00%) |
Apr 13, 2015 | 18.75 | 18.77 | 18.75 | 18.75 | 2,115 | -0.10(-0.53%) |
Apr 10, 2015 | 18.67 | 18.88 | 18.67 | 18.85 | 5,574 | +0.05(+0.27%) |
Apr 09, 2015 | 18.60 | 18.85 | 18.55 | 18.80 | 2,772 | -0.09(-0.48%) |
Apr 08, 2015 | 18.50 | 18.89 | 18.21 | 18.89 | 6,348 | +0.34(+1.83%) |
Apr 07, 2015 | 18.49 | 18.75 | 18.49 | 18.55 | 1,301 | -0.02(-0.11%) |
Apr 06, 2015 | 18.91 | 18.91 | 18.50 | 18.57 | 3,167 | +0.17(+0.92%) |
Apr 02, 2015 | 18.26 | 18.40 | 18.40 | 18.40 | 1,500 | +0.34(+1.86%) |