Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.45 | 17.47 | 17.33 | 17.36 | 4,074,452 | +0.18(+1.03%) |
Jun 29, 2015 | 17.28 | 17.36 | 17.17 | 17.18 | 5,001,394 | -0.53(-3.00%) |
Jun 26, 2015 | 17.76 | 17.79 | 17.69 | 17.71 | 3,251,492 | -0.21(-1.16%) |
Jun 25, 2015 | 18.06 | 18.07 | 17.92 | 17.92 | 2,105,382 | -0.04(-0.23%) |
Jun 24, 2015 | 18.06 | 18.07 | 17.96 | 17.96 | 1,696,412 | -0.20(-1.09%) |
Jun 23, 2015 | 18.14 | 18.19 | 18.13 | 18.16 | 4,037,774 | +0.06(+0.34%) |
Jun 22, 2015 | 18.14 | 18.14 | 18.06 | 18.09 | 1,927,578 | +0.13(+0.72%) |
Jun 19, 2015 | 17.89 | 18.01 | 17.88 | 17.97 | 2,921,314 | +0.12(+0.68%) |
Jun 18, 2015 | 17.72 | 17.88 | 17.72 | 17.84 | 4,053,544 | +0.14(+0.77%) |
Jun 17, 2015 | 17.71 | 17.79 | 17.59 | 17.71 | 3,089,360 | +0.11(+0.60%) |
Jun 16, 2015 | 17.53 | 17.62 | 17.51 | 17.60 | 5,899,918 | +0.02(+0.13%) |
Jun 15, 2015 | 17.65 | 17.65 | 17.56 | 17.58 | 1,613,345 | -0.27(-1.49%) |
Jun 12, 2015 | 17.84 | 17.90 | 17.84 | 17.84 | 1,753,411 | +0.14(+0.77%) |
Jun 11, 2015 | 17.71 | 17.78 | 17.69 | 17.71 | 3,602,660 | +0.11(+0.60%) |
Jun 10, 2015 | 17.50 | 17.62 | 17.47 | 17.60 | 2,332,044 | -0.07(-0.39%) |
Jun 09, 2015 | 17.68 | 17.69 | 17.62 | 17.67 | 2,250,393 | -0.18(-1.02%) |
Jun 08, 2015 | 17.87 | 17.92 | 17.82 | 17.85 | 2,093,335 | -0.21(-1.14%) |
Jun 05, 2015 | 18.05 | 18.12 | 18.01 | 18.06 | 2,092,820 | -0.14(-0.79%) |
Jun 04, 2015 | 18.25 | 18.28 | 18.19 | 18.20 | 1,444,282 | -0.14(-0.79%) |
Jun 03, 2015 | 18.30 | 18.35 | 18.28 | 18.35 | 4,277,335 | +0.33(+1.85%) |
Jun 02, 2015 | 17.99 | 18.07 | 17.97 | 18.01 | 4,087,135 | +0.03(+0.17%) |
Jun 01, 2015 | 18.06 | 18.09 | 17.94 | 17.98 | 5,100,239 | +0.00(+0.00%) |
May 29, 2015 | 18.05 | 18.10 | 17.98 | 17.98 | 3,682,908 | -0.16(-0.88%) |
May 28, 2015 | 18.10 | 18.17 | 18.03 | 18.14 | 8,466,696 | -0.33(-1.77%) |
May 27, 2015 | 18.47 | 18.49 | 18.39 | 18.47 | 6,256,684 | -0.13(-0.69%) |
May 26, 2015 | 18.70 | 18.72 | 18.53 | 18.60 | 9,475,076 | -0.02(-0.12%) |
May 22, 2015 | 18.51 | 18.62 | 18.62 | 18.62 | 4,491,566 | +0.33(+1.78%) |
May 21, 2015 | 18.25 | 18.30 | 18.24 | 18.29 | 3,009,792 | +0.11(+0.63%) |
May 20, 2015 | 18.12 | 18.22 | 18.11 | 18.18 | 2,443,480 | -0.09(-0.50%) |
May 19, 2015 | 18.28 | 18.28 | 18.23 | 18.27 | 1,960,205 | +0.02(+0.08%) |
May 18, 2015 | 18.16 | 18.26 | 18.16 | 18.25 | 2,082,579 | -0.13(-0.70%) |
May 15, 2015 | 18.28 | 18.38 | 18.28 | 18.38 | 3,703,728 | +0.46(+2.54%) |
May 14, 2015 | 17.90 | 17.94 | 17.84 | 17.93 | 3,249,819 | +0.12(+0.68%) |
May 13, 2015 | 17.80 | 17.87 | 17.80 | 17.81 | 7,778,098 | -0.11(-0.59%) |
May 12, 2015 | 17.85 | 17.93 | 17.83 | 17.91 | 2,624,512 | -0.05(-0.25%) |
May 11, 2015 | 18.05 | 18.06 | 17.95 | 17.96 | 3,507,802 | -0.16(-0.88%) |
May 08, 2015 | 18.06 | 18.16 | 18.04 | 18.12 | 4,484,798 | +0.23(+1.27%) |
May 07, 2015 | 17.87 | 17.92 | 17.82 | 17.89 | 4,310,575 | -0.01(-0.04%) |
May 06, 2015 | 18.13 | 18.13 | 17.89 | 17.90 | 3,955,832 | -0.21(-1.17%) |
May 05, 2015 | 18.22 | 18.24 | 18.08 | 18.11 | 4,804,480 | -0.35(-1.89%) |
May 04, 2015 | 18.41 | 18.47 | 18.35 | 18.46 | 2,737,988 | +0.22(+1.21%) |
May 01, 2015 | 18.09 | 18.25 | 18.06 | 18.24 | 2,946,893 | +0.17(+0.97%) |
Apr 30, 2015 | 18.14 | 18.19 | 18.05 | 18.06 | 4,293,738 | -0.09(-0.50%) |
Apr 29, 2015 | 18.18 | 18.18 | 18.06 | 18.16 | 5,713,656 | -0.08(-0.46%) |
Apr 28, 2015 | 18.22 | 18.25 | 18.17 | 18.24 | 2,202,441 | +0.03(+0.17%) |
Apr 27, 2015 | 18.27 | 18.28 | 18.19 | 18.21 | 3,289,693 | +0.05(+0.25%) |
Apr 24, 2015 | 18.16 | 18.19 | 18.12 | 18.16 | 3,062,646 | +0.15(+0.84%) |
Apr 23, 2015 | 17.95 | 18.04 | 17.95 | 18.01 | 3,328,041 | +0.04(+0.21%) |
Apr 22, 2015 | 17.91 | 17.98 | 17.87 | 17.97 | 4,590,825 | +0.03(+0.17%) |
Apr 21, 2015 | 18.00 | 18.00 | 17.91 | 17.94 | 4,626,066 | +0.21(+1.16%) |
Apr 20, 2015 | 17.65 | 17.75 | 17.65 | 17.74 | 3,475,829 | +0.02(+0.13%) |
Apr 17, 2015 | 17.70 | 17.75 | 17.62 | 17.72 | 7,185,236 | -0.30(-1.64%) |
Apr 16, 2015 | 17.96 | 18.07 | 17.87 | 18.01 | 5,207,617 | -0.05(-0.25%) |
Apr 15, 2015 | 18.08 | 18.12 | 18.01 | 18.06 | 6,714,564 | -0.21(-1.12%) |
Apr 14, 2015 | 18.14 | 18.30 | 18.09 | 18.26 | 6,812,977 | +0.02(+0.08%) |
Apr 13, 2015 | 18.46 | 18.47 | 18.23 | 18.25 | 8,232,495 | -0.02(-0.12%) |
Apr 10, 2015 | 18.16 | 18.30 | 18.10 | 18.27 | 8,214,187 | -0.23(-1.23%) |
Apr 09, 2015 | 18.16 | 18.66 | 18.13 | 18.50 | 13,350,319 | +0.91(+5.18%) |
Apr 08, 2015 | 17.56 | 17.69 | 17.56 | 17.59 | 6,797,514 | +0.56(+3.30%) |
Apr 07, 2015 | 17.02 | 17.05 | 16.99 | 17.02 | 2,592,921 | +0.05(+0.31%) |
Apr 06, 2015 | 16.85 | 17.00 | 16.83 | 16.97 | 1,977,969 | +0.12(+0.72%) |
Apr 02, 2015 | 16.86 | 16.85 | 16.85 | 16.85 | 2,735,817 | -0.05(-0.27%) |