Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.84 | 18.84 | 18.67 | 18.73 | 690,081 | +0.09(+0.51%) |
Jun 29, 2015 | 18.94 | 18.94 | 18.63 | 18.64 | 431,245 | -0.69(-3.55%) |
Jun 26, 2015 | 19.34 | 19.38 | 19.32 | 19.32 | 300,953 | +0.12(+0.65%) |
Jun 25, 2015 | 19.29 | 19.31 | 19.20 | 19.20 | 1,379,238 | -0.04(-0.22%) |
Jun 24, 2015 | 19.31 | 19.34 | 19.21 | 19.24 | 2,114,856 | -0.20(-1.03%) |
Jun 23, 2015 | 19.42 | 19.47 | 19.37 | 19.44 | 339,542 | +0.29(+1.51%) |
Jun 22, 2015 | 19.12 | 19.20 | 19.09 | 19.15 | 344,289 | +0.40(+2.14%) |
Jun 19, 2015 | 18.77 | 18.80 | 18.73 | 18.75 | 177,743 | -0.02(-0.09%) |
Jun 18, 2015 | 18.63 | 18.85 | 18.63 | 18.77 | 589,915 | -0.04(-0.22%) |
Jun 17, 2015 | 18.86 | 18.87 | 18.76 | 18.81 | 341,158 | -0.15(-0.78%) |
Jun 16, 2015 | 18.86 | 18.99 | 18.86 | 18.96 | 318,757 | -0.09(-0.50%) |
Jun 15, 2015 | 18.98 | 19.08 | 18.93 | 19.05 | 696,687 | +0.05(+0.25%) |
Jun 12, 2015 | 19.03 | 19.03 | 18.92 | 19.00 | 558,950 | -0.09(-0.50%) |
Jun 11, 2015 | 19.13 | 19.18 | 19.09 | 19.10 | 558,226 | +0.22(+1.19%) |
Jun 10, 2015 | 18.84 | 18.96 | 18.84 | 18.87 | 458,239 | +0.02(+0.13%) |
Jun 09, 2015 | 18.84 | 18.90 | 18.79 | 18.85 | 432,745 | -0.20(-1.02%) |
Jun 08, 2015 | 19.14 | 19.16 | 19.04 | 19.05 | 396,021 | -0.31(-1.59%) |
Jun 05, 2015 | 19.34 | 19.41 | 19.30 | 19.35 | 684,707 | +0.08(+0.43%) |
Jun 04, 2015 | 19.28 | 19.35 | 19.23 | 19.27 | 584,913 | -0.11(-0.58%) |
Jun 03, 2015 | 19.38 | 19.42 | 19.32 | 19.38 | 515,020 | +0.11(+0.58%) |
Jun 02, 2015 | 19.29 | 19.33 | 19.25 | 19.27 | 3,049,486 | -0.20(-1.00%) |
Jun 01, 2015 | 19.41 | 19.50 | 19.38 | 19.47 | 2,289,442 | +0.21(+1.07%) |
May 29, 2015 | 19.24 | 19.28 | 19.18 | 19.26 | 448,013 | -0.14(-0.73%) |
May 28, 2015 | 19.33 | 19.42 | 19.31 | 19.40 | 485,770 | +0.00(+0.00%) |
May 27, 2015 | 19.36 | 19.44 | 19.32 | 19.40 | 1,899,549 | +0.20(+1.02%) |
May 26, 2015 | 19.31 | 19.33 | 19.13 | 19.21 | 440,952 | +0.01(+0.06%) |
May 22, 2015 | 19.13 | 19.19 | 19.19 | 19.19 | 365,460 | +0.03(+0.15%) |
May 21, 2015 | 19.11 | 19.16 | 19.08 | 19.16 | 631,525 | +0.02(+0.09%) |
May 20, 2015 | 19.08 | 19.17 | 19.05 | 19.15 | 596,837 | +0.10(+0.53%) |
May 19, 2015 | 19.03 | 19.10 | 19.00 | 19.05 | 760,058 | +0.11(+0.59%) |
May 18, 2015 | 18.86 | 18.94 | 18.86 | 18.93 | 300,863 | +0.25(+1.33%) |
May 15, 2015 | 18.67 | 18.73 | 18.63 | 18.69 | 585,674 | +0.15(+0.80%) |
May 14, 2015 | 18.43 | 18.54 | 18.41 | 18.54 | 267,354 | +0.07(+0.35%) |
May 13, 2015 | 18.57 | 18.61 | 18.45 | 18.47 | 482,613 | +0.02(+0.13%) |
May 12, 2015 | 18.47 | 18.49 | 18.41 | 18.45 | 2,261,185 | -0.03(-0.16%) |
May 11, 2015 | 18.55 | 18.56 | 18.48 | 18.48 | 841,184 | -0.23(-1.23%) |
May 08, 2015 | 18.56 | 18.75 | 18.56 | 18.71 | 2,623,804 | +0.41(+2.23%) |
May 07, 2015 | 18.22 | 18.30 | 18.15 | 18.30 | 371,256 | +0.08(+0.42%) |
May 06, 2015 | 18.33 | 18.33 | 18.09 | 18.22 | 1,660,276 | -0.08(-0.42%) |
May 05, 2015 | 18.62 | 18.64 | 18.26 | 18.30 | 565,957 | -0.38(-2.06%) |
May 04, 2015 | 18.67 | 18.70 | 18.63 | 18.69 | 386,192 | +0.08(+0.41%) |
May 01, 2015 | 18.43 | 18.64 | 18.42 | 18.61 | 1,625,656 | +0.31(+1.71%) |
Apr 30, 2015 | 18.47 | 18.50 | 18.26 | 18.30 | 772,734 | -0.41(-2.18%) |
Apr 29, 2015 | 18.74 | 18.79 | 18.57 | 18.70 | 1,254,484 | -0.14(-0.75%) |
Apr 28, 2015 | 18.87 | 18.91 | 18.80 | 18.84 | 380,343 | -0.01(-0.03%) |
Apr 27, 2015 | 18.91 | 18.93 | 18.82 | 18.85 | 453,689 | +0.03(+0.16%) |
Apr 24, 2015 | 18.89 | 18.89 | 18.80 | 18.82 | 4,389,699 | -0.03(-0.16%) |
Apr 23, 2015 | 18.84 | 18.89 | 18.82 | 18.85 | 477,224 | -0.08(-0.44%) |
Apr 22, 2015 | 18.90 | 18.95 | 18.85 | 18.93 | 281,727 | +0.19(+1.01%) |
Apr 21, 2015 | 18.80 | 18.80 | 18.74 | 18.74 | 371,797 | +0.35(+1.93%) |
Apr 20, 2015 | 18.35 | 18.42 | 18.35 | 18.39 | 2,303,073 | +0.12(+0.68%) |
Apr 17, 2015 | 18.34 | 18.34 | 18.23 | 18.27 | 1,270,730 | -0.20(-1.06%) |
Apr 16, 2015 | 18.44 | 18.48 | 18.42 | 18.46 | 3,493,160 | +0.05(+0.26%) |
Apr 15, 2015 | 18.43 | 18.47 | 18.40 | 18.41 | 973,536 | +0.02(+0.10%) |
Apr 14, 2015 | 18.39 | 18.41 | 18.27 | 18.40 | 488,677 | +0.04(+0.23%) |
Apr 13, 2015 | 18.40 | 18.43 | 18.34 | 18.35 | 310,952 | -0.15(-0.80%) |
Apr 10, 2015 | 18.43 | 18.52 | 18.41 | 18.50 | 1,349,998 | -0.05(-0.29%) |
Apr 09, 2015 | 18.43 | 18.56 | 18.40 | 18.56 | 304,396 | +0.11(+0.58%) |
Apr 08, 2015 | 18.47 | 18.52 | 18.45 | 18.45 | 384,310 | +0.01(+0.06%) |
Apr 07, 2015 | 18.45 | 18.51 | 18.43 | 18.44 | 581,449 | +0.18(+0.97%) |
Apr 06, 2015 | 18.10 | 18.28 | 18.07 | 18.26 | 516,879 | +0.18(+0.98%) |
Apr 02, 2015 | 18.09 | 18.08 | 18.08 | 18.08 | 1,457,277 | +0.15(+0.82%) |