Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.15 | 18.30 | 18.09 | 18.18 | 33,309 | +0.10(+0.56%) |
Jun 29, 2015 | 18.33 | 18.41 | 18.02 | 18.08 | 50,392 | -0.61(-3.25%) |
Jun 26, 2015 | 18.79 | 18.79 | 18.65 | 18.69 | 24,722 | -0.01(-0.06%) |
Jun 25, 2015 | 18.75 | 18.77 | 18.64 | 18.70 | 32,615 | -0.04(-0.23%) |
Jun 24, 2015 | 18.87 | 18.87 | 18.74 | 18.74 | 17,759 | -0.65(-3.33%) |
Jun 23, 2015 | 19.36 | 19.43 | 19.32 | 19.39 | 385,063 | +0.23(+1.20%) |
Jun 22, 2015 | 19.05 | 19.21 | 19.05 | 19.16 | 47,672 | +0.34(+1.80%) |
Jun 19, 2015 | 18.84 | 18.84 | 18.79 | 18.82 | 4,713 | -0.06(-0.32%) |
Jun 18, 2015 | 18.57 | 18.95 | 18.57 | 18.88 | 32,618 | +0.09(+0.46%) |
Jun 17, 2015 | 18.87 | 18.87 | 18.73 | 18.79 | 15,709 | -0.11(-0.57%) |
Jun 16, 2015 | 18.83 | 18.90 | 18.82 | 18.90 | 8,587 | +0.04(+0.23%) |
Jun 15, 2015 | 18.86 | 18.86 | 18.79 | 18.86 | 28,129 | -0.14(-0.72%) |
Jun 12, 2015 | 18.99 | 19.02 | 18.92 | 19.00 | 38,598 | -0.16(-0.82%) |
Jun 11, 2015 | 19.23 | 19.23 | 19.13 | 19.15 | 7,899 | +0.06(+0.30%) |
Jun 10, 2015 | 18.94 | 19.10 | 18.94 | 19.10 | 1,518 | +0.26(+1.40%) |
Jun 09, 2015 | 18.90 | 18.90 | 18.77 | 18.83 | 12,992 | -0.10(-0.50%) |
Jun 08, 2015 | 19.02 | 19.02 | 18.90 | 18.93 | 13,927 | -0.24(-1.25%) |
Jun 05, 2015 | 19.07 | 19.17 | 19.07 | 19.17 | 38,731 | -0.00(-0.00%) |
Jun 04, 2015 | 19.31 | 19.31 | 19.12 | 19.17 | 19,026 | -0.21(-1.07%) |
Jun 03, 2015 | 19.45 | 19.45 | 19.33 | 19.38 | 12,232 | +0.04(+0.22%) |
Jun 02, 2015 | 19.38 | 19.38 | 19.29 | 19.33 | 23,395 | -0.14(-0.74%) |
Jun 01, 2015 | 19.66 | 19.66 | 19.40 | 19.48 | 66,339 | +0.06(+0.33%) |
May 29, 2015 | 19.49 | 19.49 | 19.37 | 19.41 | 5,419 | -0.17(-0.88%) |
May 28, 2015 | 19.56 | 19.59 | 19.50 | 19.58 | 9,475 | -0.07(-0.35%) |
May 27, 2015 | 19.64 | 19.66 | 19.61 | 19.65 | 8,270 | +0.14(+0.72%) |
May 26, 2015 | 19.70 | 19.70 | 19.45 | 19.51 | 8,086 | -0.15(-0.77%) |
May 22, 2015 | 19.71 | 19.66 | 19.66 | 19.66 | 71,373 | +0.03(+0.15%) |
May 21, 2015 | 19.61 | 19.63 | 19.59 | 19.63 | 6,689 | +0.05(+0.26%) |
May 20, 2015 | 19.59 | 19.62 | 19.53 | 19.58 | 21,039 | +0.05(+0.25%) |
May 19, 2015 | 19.58 | 19.58 | 19.52 | 19.54 | 14,369 | +0.09(+0.49%) |
May 18, 2015 | 19.37 | 19.44 | 19.33 | 19.44 | 6,178 | +0.06(+0.30%) |
May 15, 2015 | 19.41 | 19.69 | 19.28 | 19.38 | 72,724 | +0.04(+0.18%) |
May 14, 2015 | 19.32 | 19.35 | 19.30 | 19.35 | 7,016 | +0.19(+1.01%) |
May 13, 2015 | 19.22 | 19.22 | 19.13 | 19.15 | 3,599 | -0.05(-0.26%) |
May 12, 2015 | 19.25 | 19.25 | 19.14 | 19.20 | 9,915 | -0.07(-0.37%) |
May 11, 2015 | 19.35 | 19.35 | 19.26 | 19.28 | 13,586 | -0.15(-0.78%) |
May 08, 2015 | 19.41 | 19.43 | 19.40 | 19.43 | 5,332 | +0.42(+2.19%) |
May 07, 2015 | 18.95 | 19.04 | 18.92 | 19.01 | 106,434 | -0.01(-0.03%) |
May 06, 2015 | 19.15 | 19.15 | 18.94 | 19.02 | 43,783 | -0.15(-0.79%) |
May 05, 2015 | 19.37 | 19.37 | 19.12 | 19.17 | 9,232 | -0.32(-1.62%) |
May 04, 2015 | 19.47 | 19.48 | 19.42 | 19.48 | 6,859 | +0.12(+0.63%) |
May 01, 2015 | 19.31 | 19.40 | 19.25 | 19.36 | 36,254 | +0.16(+0.82%) |
Apr 30, 2015 | 19.28 | 19.28 | 19.18 | 19.20 | 6,882 | -0.23(-1.18%) |
Apr 29, 2015 | 19.51 | 19.51 | 19.28 | 19.43 | 9,962 | -0.24(-1.20%) |
Apr 28, 2015 | 19.66 | 19.67 | 19.54 | 19.67 | 11,324 | -0.11(-0.56%) |
Apr 27, 2015 | 19.87 | 19.87 | 19.77 | 19.78 | 4,646 | +0.09(+0.45%) |
Apr 24, 2015 | 19.70 | 19.73 | 19.63 | 19.69 | 11,439 | +0.01(+0.07%) |
Apr 23, 2015 | 19.61 | 19.71 | 19.58 | 19.68 | 27,646 | +0.01(+0.04%) |
Apr 22, 2015 | 19.53 | 19.67 | 19.53 | 19.67 | 35,717 | +0.11(+0.55%) |
Apr 21, 2015 | 19.62 | 19.62 | 19.55 | 19.56 | 10,074 | +0.14(+0.70%) |
Apr 20, 2015 | 19.40 | 19.44 | 19.38 | 19.43 | 15,140 | +0.09(+0.44%) |
Apr 17, 2015 | 19.42 | 19.42 | 19.29 | 19.34 | 14,022 | -0.27(-1.35%) |
Apr 16, 2015 | 19.66 | 19.66 | 19.53 | 19.61 | 23,595 | -0.07(-0.36%) |
Apr 15, 2015 | 19.66 | 19.68 | 19.59 | 19.68 | 17,631 | +0.12(+0.59%) |
Apr 14, 2015 | 19.45 | 19.61 | 19.44 | 19.56 | 11,153 | +0.00(+0.01%) |
Apr 13, 2015 | 19.67 | 19.67 | 19.55 | 19.56 | 10,297 | -0.09(-0.45%) |
Apr 10, 2015 | 19.71 | 19.71 | 19.53 | 19.65 | 23,454 | +0.04(+0.22%) |
Apr 09, 2015 | 19.46 | 19.61 | 19.42 | 19.61 | 23,603 | +0.22(+1.11%) |
Apr 08, 2015 | 19.42 | 19.43 | 19.35 | 19.39 | 42,543 | +0.12(+0.63%) |
Apr 07, 2015 | 19.34 | 19.34 | 19.27 | 19.27 | 13,930 | +0.09(+0.49%) |
Apr 06, 2015 | 19.01 | 19.22 | 19.01 | 19.17 | 7,990 | +0.13(+0.68%) |
Apr 02, 2015 | 18.96 | 19.05 | 19.05 | 19.05 | 11,430 | +0.09(+0.49%) |