Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.97 | 17.98 | 17.85 | 17.96 | 227,544 | +0.16(+0.89%) |
Jun 29, 2015 | 18.10 | 18.15 | 17.80 | 17.80 | 516,010 | -0.42(-2.28%) |
Jun 26, 2015 | 18.32 | 18.42 | 18.19 | 18.22 | 143,211 | -0.14(-0.75%) |
Jun 25, 2015 | 18.51 | 18.51 | 18.35 | 18.36 | 131,440 | -0.05(-0.30%) |
Jun 24, 2015 | 18.52 | 18.55 | 18.39 | 18.41 | 107,241 | -0.14(-0.74%) |
Jun 23, 2015 | 18.56 | 18.57 | 18.48 | 18.55 | 206,133 | +0.07(+0.36%) |
Jun 22, 2015 | 18.54 | 18.54 | 18.45 | 18.48 | 139,440 | +0.09(+0.50%) |
Jun 19, 2015 | 18.48 | 18.48 | 18.37 | 18.39 | 142,238 | -0.05(-0.26%) |
Jun 18, 2015 | 18.21 | 18.47 | 18.21 | 18.44 | 215,960 | +0.25(+1.40%) |
Jun 17, 2015 | 18.22 | 18.24 | 18.11 | 18.18 | 68,671 | +0.03(+0.17%) |
Jun 16, 2015 | 18.01 | 18.19 | 18.01 | 18.15 | 193,222 | +0.11(+0.61%) |
Jun 15, 2015 | 18.06 | 18.09 | 17.94 | 18.04 | 138,471 | -0.09(-0.50%) |
Jun 12, 2015 | 18.21 | 18.21 | 18.12 | 18.13 | 103,150 | -0.13(-0.73%) |
Jun 11, 2015 | 18.31 | 18.33 | 18.23 | 18.27 | 161,416 | +0.01(+0.07%) |
Jun 10, 2015 | 18.07 | 18.26 | 18.05 | 18.26 | 185,413 | +0.23(+1.28%) |
Jun 09, 2015 | 18.03 | 18.04 | 17.85 | 18.03 | 237,404 | -0.02(-0.09%) |
Jun 08, 2015 | 18.22 | 18.22 | 18.00 | 18.04 | 242,366 | -0.14(-0.76%) |
Jun 05, 2015 | 18.11 | 18.21 | 18.05 | 18.18 | 100,433 | +0.02(+0.11%) |
Jun 04, 2015 | 18.27 | 18.30 | 18.12 | 18.16 | 238,029 | -0.16(-0.87%) |
Jun 03, 2015 | 18.31 | 18.36 | 18.27 | 18.32 | 534,303 | +0.06(+0.32%) |
Jun 02, 2015 | 18.13 | 18.28 | 18.13 | 18.26 | 102,930 | -0.00(-0.00%) |
Jun 01, 2015 | 18.31 | 18.31 | 18.10 | 18.26 | 299,461 | +0.02(+0.10%) |
May 29, 2015 | 18.31 | 18.31 | 18.16 | 18.24 | 73,041 | -0.07(-0.40%) |
May 28, 2015 | 18.27 | 18.32 | 18.24 | 18.32 | 69,383 | +0.00(+0.00%) |
May 27, 2015 | 18.15 | 18.34 | 18.15 | 18.32 | 191,010 | +0.23(+1.30%) |
May 26, 2015 | 18.25 | 18.25 | 17.99 | 18.08 | 277,206 | -0.17(-0.93%) |
May 22, 2015 | 18.30 | 18.25 | 18.25 | 18.25 | 69,000 | -0.03(-0.18%) |
May 21, 2015 | 18.17 | 18.29 | 18.17 | 18.28 | 95,132 | +0.08(+0.42%) |
May 20, 2015 | 18.18 | 18.31 | 18.15 | 18.21 | 75,637 | -0.01(-0.08%) |
May 19, 2015 | 18.26 | 18.26 | 18.17 | 18.22 | 97,290 | +0.00(+0.01%) |
May 18, 2015 | 18.13 | 18.23 | 18.10 | 18.22 | 79,799 | +0.10(+0.54%) |
May 15, 2015 | 18.18 | 18.19 | 18.08 | 18.12 | 214,842 | +0.04(+0.21%) |
May 14, 2015 | 18.02 | 18.10 | 18.00 | 18.08 | 80,785 | +0.20(+1.13%) |
May 13, 2015 | 17.87 | 17.96 | 17.86 | 17.88 | 56,591 | +0.02(+0.13%) |
May 12, 2015 | 17.78 | 17.91 | 17.72 | 17.85 | 122,941 | -0.07(-0.40%) |
May 11, 2015 | 17.99 | 18.01 | 17.90 | 17.93 | 125,668 | +0.01(+0.06%) |
May 08, 2015 | 17.85 | 17.99 | 17.85 | 17.92 | 158,361 | +0.19(+1.10%) |
May 07, 2015 | 17.59 | 17.79 | 17.59 | 17.72 | 280,645 | +0.10(+0.56%) |
May 06, 2015 | 17.78 | 17.78 | 17.51 | 17.62 | 140,234 | -0.11(-0.61%) |
May 05, 2015 | 17.96 | 17.96 | 17.71 | 17.73 | 149,205 | -0.27(-1.50%) |
May 04, 2015 | 17.95 | 18.08 | 17.95 | 18.00 | 237,054 | +0.05(+0.26%) |
May 01, 2015 | 17.82 | 17.95 | 17.77 | 17.95 | 157,266 | +0.24(+1.35%) |
Apr 30, 2015 | 17.97 | 17.97 | 17.66 | 17.72 | 220,505 | -0.30(-1.68%) |
Apr 29, 2015 | 18.04 | 18.12 | 17.94 | 18.02 | 150,037 | -0.09(-0.51%) |
Apr 28, 2015 | 18.14 | 18.20 | 17.95 | 18.11 | 126,522 | -0.04(-0.25%) |
Apr 27, 2015 | 18.35 | 18.35 | 18.14 | 18.15 | 216,113 | -0.10(-0.56%) |
Apr 24, 2015 | 18.25 | 18.29 | 18.22 | 18.26 | 283,865 | +0.15(+0.81%) |
Apr 23, 2015 | 18.01 | 18.17 | 18.00 | 18.11 | 138,624 | +0.10(+0.54%) |
Apr 22, 2015 | 17.98 | 18.06 | 17.90 | 18.01 | 146,970 | +0.02(+0.12%) |
Apr 21, 2015 | 18.02 | 18.02 | 17.96 | 17.99 | 167,857 | +0.12(+0.67%) |
Apr 20, 2015 | 17.79 | 17.91 | 17.79 | 17.87 | 108,998 | +0.17(+0.97%) |
Apr 17, 2015 | 17.85 | 17.85 | 17.61 | 17.70 | 150,190 | -0.23(-1.30%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.93 | 17.93 | 83,873 | -0.04(-0.23%) |
Apr 15, 2015 | 17.91 | 17.99 | 17.87 | 17.97 | 79,591 | +0.16(+0.92%) |
Apr 14, 2015 | 17.83 | 17.87 | 17.74 | 17.81 | 110,531 | -0.04(-0.25%) |
Apr 13, 2015 | 17.93 | 18.00 | 17.85 | 17.85 | 198,512 | -0.04(-0.22%) |
Apr 10, 2015 | 17.79 | 17.90 | 17.79 | 17.89 | 161,154 | +0.05(+0.28%) |
Apr 09, 2015 | 17.76 | 17.84 | 17.66 | 17.84 | 171,734 | +0.10(+0.59%) |
Apr 08, 2015 | 17.62 | 17.74 | 17.62 | 17.74 | 61,749 | +0.13(+0.72%) |
Apr 07, 2015 | 17.64 | 17.75 | 17.61 | 17.61 | 75,210 | -0.02(-0.13%) |
Apr 06, 2015 | 17.46 | 17.67 | 17.43 | 17.64 | 136,620 | +0.11(+0.65%) |
Apr 02, 2015 | 17.46 | 17.52 | 17.52 | 17.52 | 87,619 | +0.06(+0.32%) |