Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.19 | 18.29 | 17.96 | 18.06 | 71,457 | -0.01(-0.08%) |
Jun 29, 2015 | 18.29 | 18.37 | 17.94 | 18.07 | 72,705 | -0.53(-2.87%) |
Jun 26, 2015 | 18.71 | 18.71 | 18.58 | 18.61 | 63,349 | -0.20(-1.07%) |
Jun 25, 2015 | 18.83 | 18.85 | 18.72 | 18.81 | 60,110 | +0.06(+0.30%) |
Jun 24, 2015 | 18.89 | 18.89 | 18.75 | 18.76 | 36,504 | -0.20(-1.08%) |
Jun 23, 2015 | 18.99 | 19.02 | 18.88 | 18.96 | 55,611 | -0.01(-0.04%) |
Jun 22, 2015 | 18.95 | 19.04 | 18.90 | 18.97 | 48,223 | +0.31(+1.68%) |
Jun 19, 2015 | 18.60 | 18.67 | 18.56 | 18.65 | 26,217 | +0.04(+0.22%) |
Jun 18, 2015 | 18.54 | 18.83 | 18.54 | 18.61 | 87,026 | +0.10(+0.52%) |
Jun 17, 2015 | 18.43 | 18.56 | 18.28 | 18.52 | 26,527 | +0.03(+0.14%) |
Jun 16, 2015 | 18.42 | 18.56 | 18.41 | 18.49 | 26,384 | +0.03(+0.15%) |
Jun 15, 2015 | 18.34 | 18.46 | 18.30 | 18.46 | 82,112 | -0.14(-0.73%) |
Jun 12, 2015 | 18.55 | 18.61 | 18.42 | 18.60 | 66,548 | -0.13(-0.69%) |
Jun 11, 2015 | 18.68 | 18.73 | 18.63 | 18.73 | 20,433 | +0.06(+0.33%) |
Jun 10, 2015 | 18.57 | 18.68 | 18.44 | 18.67 | 263,793 | +0.36(+1.94%) |
Jun 09, 2015 | 18.22 | 18.34 | 18.15 | 18.31 | 55,519 | +0.01(+0.07%) |
Jun 08, 2015 | 18.36 | 18.36 | 18.22 | 18.30 | 43,409 | -0.06(-0.35%) |
Jun 05, 2015 | 18.34 | 18.43 | 18.34 | 18.36 | 28,769 | -0.11(-0.61%) |
Jun 04, 2015 | 18.69 | 18.70 | 18.46 | 18.47 | 94,215 | -0.39(-2.06%) |
Jun 03, 2015 | 18.84 | 18.97 | 18.79 | 18.86 | 29,382 | +0.05(+0.25%) |
Jun 02, 2015 | 18.78 | 18.89 | 18.62 | 18.82 | 34,413 | +0.13(+0.69%) |
Jun 01, 2015 | 18.78 | 18.80 | 18.53 | 18.69 | 48,784 | -0.11(-0.58%) |
May 29, 2015 | 18.84 | 18.94 | 18.69 | 18.80 | 34,318 | -0.19(-1.02%) |
May 28, 2015 | 18.91 | 19.00 | 18.78 | 18.99 | 91,374 | +0.00(+0.02%) |
May 27, 2015 | 18.90 | 19.03 | 18.79 | 18.99 | 58,592 | +0.11(+0.58%) |
May 26, 2015 | 19.08 | 19.08 | 18.84 | 18.88 | 283,326 | -0.32(-1.67%) |
May 22, 2015 | 19.29 | 19.20 | 19.20 | 19.20 | 60,762 | -0.23(-1.17%) |
May 21, 2015 | 19.34 | 19.43 | 19.25 | 19.42 | 77,320 | +0.14(+0.71%) |
May 20, 2015 | 19.22 | 19.34 | 19.19 | 19.29 | 71,269 | -0.01(-0.07%) |
May 19, 2015 | 19.34 | 19.34 | 19.23 | 19.30 | 66,203 | -0.17(-0.87%) |
May 18, 2015 | 19.43 | 19.53 | 19.41 | 19.47 | 25,738 | -0.19(-0.98%) |
May 15, 2015 | 19.60 | 19.68 | 19.53 | 19.66 | 136,214 | +0.01(+0.04%) |
May 14, 2015 | 19.62 | 19.70 | 19.60 | 19.66 | 100,481 | +0.15(+0.77%) |
May 13, 2015 | 19.59 | 19.62 | 19.47 | 19.51 | 50,719 | +0.16(+0.81%) |
May 12, 2015 | 19.31 | 19.36 | 19.26 | 19.35 | 25,795 | +0.05(+0.26%) |
May 11, 2015 | 19.38 | 19.38 | 19.28 | 19.30 | 36,045 | -0.17(-0.89%) |
May 08, 2015 | 19.36 | 19.47 | 19.33 | 19.47 | 56,760 | +0.47(+2.47%) |
May 07, 2015 | 18.97 | 19.08 | 18.93 | 19.00 | 52,194 | -0.14(-0.74%) |
May 06, 2015 | 19.27 | 19.27 | 19.09 | 19.14 | 58,642 | +0.05(+0.28%) |
May 05, 2015 | 19.27 | 19.27 | 19.08 | 19.09 | 49,716 | -0.27(-1.39%) |
May 04, 2015 | 19.36 | 19.38 | 19.33 | 19.36 | 50,333 | -0.02(-0.13%) |
May 01, 2015 | 19.35 | 19.38 | 19.24 | 19.38 | 41,473 | +0.18(+0.92%) |
Apr 30, 2015 | 19.28 | 19.28 | 19.18 | 19.21 | 64,279 | -0.16(-0.81%) |
Apr 29, 2015 | 19.40 | 19.46 | 19.33 | 19.36 | 67,352 | -0.25(-1.29%) |
Apr 28, 2015 | 19.53 | 19.62 | 19.47 | 19.62 | 58,454 | +0.03(+0.17%) |
Apr 27, 2015 | 19.51 | 19.67 | 19.51 | 19.58 | 41,290 | +0.24(+1.24%) |
Apr 24, 2015 | 19.21 | 19.34 | 19.21 | 19.34 | 67,645 | +0.23(+1.18%) |
Apr 23, 2015 | 18.85 | 19.15 | 18.85 | 19.12 | 113,190 | +0.12(+0.61%) |
Apr 22, 2015 | 18.89 | 19.01 | 18.88 | 19.00 | 121,075 | +0.01(+0.03%) |
Apr 21, 2015 | 19.01 | 19.07 | 18.94 | 18.99 | 252,018 | +0.08(+0.40%) |
Apr 20, 2015 | 18.88 | 18.97 | 18.88 | 18.92 | 18,556 | +0.02(+0.11%) |
Apr 17, 2015 | 18.93 | 18.93 | 18.81 | 18.90 | 87,622 | -0.25(-1.32%) |
Apr 16, 2015 | 19.16 | 19.19 | 19.04 | 19.15 | 112,471 | +0.16(+0.83%) |
Apr 15, 2015 | 19.02 | 19.08 | 18.91 | 18.99 | 78,807 | +0.05(+0.25%) |
Apr 14, 2015 | 18.84 | 18.95 | 18.83 | 18.95 | 42,268 | +0.20(+1.06%) |
Apr 13, 2015 | 18.82 | 18.84 | 18.70 | 18.75 | 90,866 | -0.15(-0.79%) |
Apr 10, 2015 | 18.85 | 18.91 | 18.82 | 18.90 | 94,480 | -0.01(-0.07%) |
Apr 09, 2015 | 18.96 | 18.96 | 18.84 | 18.91 | 45,394 | +0.02(+0.09%) |
Apr 08, 2015 | 18.91 | 18.98 | 18.80 | 18.90 | 43,533 | +0.15(+0.78%) |
Apr 07, 2015 | 18.72 | 18.88 | 18.72 | 18.75 | 33,430 | +0.03(+0.16%) |
Apr 06, 2015 | 18.45 | 18.81 | 18.45 | 18.72 | 70,211 | +0.23(+1.22%) |
Apr 02, 2015 | 18.58 | 18.50 | 18.50 | 18.50 | 213,473 | +0.04(+0.20%) |