Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.80 | 19.09 | 18.77 | 18.97 | 2,765,486 | +0.37(+1.99%) |
Jun 29, 2015 | 18.75 | 18.91 | 18.58 | 18.60 | 2,806,254 | -0.31(-1.63%) |
Jun 26, 2015 | 18.97 | 19.24 | 18.88 | 18.91 | 5,275,781 | -0.02(-0.08%) |
Jun 25, 2015 | 18.96 | 19.01 | 18.87 | 18.93 | 2,008,428 | -0.02(-0.11%) |
Jun 24, 2015 | 19.09 | 19.19 | 18.90 | 18.95 | 2,624,223 | -0.28(-1.44%) |
Jun 23, 2015 | 19.10 | 19.24 | 19.06 | 19.22 | 2,491,292 | +0.14(+0.75%) |
Jun 22, 2015 | 18.97 | 19.09 | 18.84 | 19.08 | 2,082,449 | +0.24(+1.25%) |
Jun 19, 2015 | 18.75 | 18.91 | 18.69 | 18.84 | 1,990,996 | +0.08(+0.41%) |
Jun 18, 2015 | 18.70 | 18.96 | 18.60 | 18.77 | 2,046,199 | +0.06(+0.33%) |
Jun 17, 2015 | 18.70 | 18.79 | 18.60 | 18.71 | 1,323,047 | +0.04(+0.22%) |
Jun 16, 2015 | 18.56 | 18.69 | 18.54 | 18.66 | 1,397,021 | +0.15(+0.80%) |
Jun 15, 2015 | 18.52 | 18.61 | 18.41 | 18.52 | 2,107,035 | -0.12(-0.63%) |
Jun 12, 2015 | 18.80 | 18.89 | 18.62 | 18.63 | 1,118,064 | -0.29(-1.52%) |
Jun 11, 2015 | 18.81 | 18.98 | 18.65 | 18.92 | 1,986,718 | +0.16(+0.87%) |
Jun 10, 2015 | 18.63 | 18.81 | 18.52 | 18.76 | 2,340,997 | +0.21(+1.13%) |
Jun 09, 2015 | 18.83 | 18.86 | 18.50 | 18.55 | 2,094,399 | -0.26(-1.36%) |
Jun 08, 2015 | 18.89 | 18.94 | 18.69 | 18.80 | 1,981,575 | -0.10(-0.54%) |
Jun 05, 2015 | 19.22 | 19.34 | 18.87 | 18.91 | 2,380,024 | -0.28(-1.47%) |
Jun 04, 2015 | 19.44 | 19.46 | 19.16 | 19.19 | 1,404,241 | -0.32(-1.66%) |
Jun 03, 2015 | 19.18 | 19.53 | 19.12 | 19.51 | 1,820,957 | +0.35(+1.85%) |
Jun 02, 2015 | 19.42 | 19.42 | 19.14 | 19.16 | 2,371,826 | -0.31(-1.58%) |
Jun 01, 2015 | 19.48 | 19.62 | 19.39 | 19.46 | 1,225,856 | -0.01(-0.03%) |
May 29, 2015 | 19.70 | 19.83 | 19.45 | 19.47 | 2,244,750 | -0.16(-0.81%) |
May 28, 2015 | 19.67 | 19.80 | 19.53 | 19.63 | 3,509,003 | -0.04(-0.21%) |
May 27, 2015 | 19.47 | 19.73 | 19.46 | 19.67 | 4,119,471 | +0.30(+1.54%) |
May 26, 2015 | 19.38 | 19.42 | 19.20 | 19.37 | 1,553,220 | -0.11(-0.58%) |
May 22, 2015 | 19.63 | 19.49 | 19.49 | 19.49 | 1,758,216 | -0.07(-0.37%) |
May 21, 2015 | 19.61 | 19.82 | 19.50 | 19.56 | 3,190,071 | -0.13(-0.68%) |
May 20, 2015 | 19.90 | 20.07 | 19.60 | 19.69 | 3,536,335 | -0.06(-0.29%) |
May 19, 2015 | 19.66 | 19.85 | 19.60 | 19.75 | 1,967,391 | +0.12(+0.63%) |
May 18, 2015 | 19.48 | 19.66 | 19.46 | 19.62 | 1,538,332 | +0.14(+0.71%) |
May 15, 2015 | 19.52 | 19.57 | 19.33 | 19.49 | 1,942,022 | +0.01(+0.03%) |
May 14, 2015 | 19.29 | 19.54 | 19.26 | 19.48 | 1,852,081 | +0.23(+1.20%) |
May 13, 2015 | 19.16 | 19.34 | 19.04 | 19.25 | 2,435,389 | +0.08(+0.43%) |
May 12, 2015 | 19.38 | 19.47 | 19.15 | 19.17 | 2,877,103 | -0.33(-1.71%) |
May 11, 2015 | 19.27 | 19.57 | 19.27 | 19.50 | 3,228,466 | +0.24(+1.25%) |
May 08, 2015 | 19.26 | 19.45 | 19.21 | 19.26 | 2,723,362 | +0.22(+1.16%) |
May 07, 2015 | 18.55 | 19.06 | 18.49 | 19.04 | 2,881,340 | +0.50(+2.71%) |
May 06, 2015 | 18.56 | 18.61 | 18.26 | 18.54 | 2,259,753 | -0.04(-0.22%) |
May 05, 2015 | 19.02 | 19.05 | 18.46 | 18.58 | 5,256,759 | -0.07(-0.36%) |
May 04, 2015 | 18.43 | 18.80 | 18.43 | 18.64 | 2,588,826 | +0.23(+1.22%) |
May 01, 2015 | 18.48 | 18.77 | 18.40 | 18.42 | 3,988,445 | -0.04(-0.22%) |
Apr 30, 2015 | 19.11 | 19.11 | 18.40 | 18.46 | 3,901,283 | -0.59(-3.10%) |
Apr 29, 2015 | 19.06 | 19.22 | 18.77 | 19.05 | 2,351,038 | -0.18(-0.93%) |
Apr 28, 2015 | 19.32 | 19.58 | 19.20 | 19.23 | 3,702,083 | -0.13(-0.69%) |
Apr 27, 2015 | 19.63 | 19.63 | 19.11 | 19.36 | 3,028,332 | -0.26(-1.31%) |
Apr 24, 2015 | 19.53 | 19.86 | 19.50 | 19.62 | 4,140,504 | +0.37(+1.92%) |
Apr 23, 2015 | 19.04 | 19.44 | 18.85 | 19.25 | 1,850,565 | +0.21(+1.08%) |
Apr 22, 2015 | 18.92 | 19.06 | 18.74 | 19.04 | 1,448,717 | +0.11(+0.60%) |
Apr 21, 2015 | 19.16 | 19.22 | 18.78 | 18.93 | 1,254,487 | -0.19(-1.02%) |
Apr 20, 2015 | 18.90 | 19.15 | 18.89 | 19.13 | 1,427,575 | +0.30(+1.58%) |
Apr 17, 2015 | 18.73 | 18.85 | 18.51 | 18.83 | 1,391,079 | +0.03(+0.16%) |
Apr 16, 2015 | 18.74 | 18.85 | 18.65 | 18.80 | 1,408,238 | +0.01(+0.03%) |
Apr 15, 2015 | 18.98 | 19.05 | 18.76 | 18.79 | 1,410,657 | -0.16(-0.87%) |
Apr 14, 2015 | 19.11 | 19.16 | 18.93 | 18.96 | 1,081,788 | -0.21(-1.07%) |
Apr 13, 2015 | 19.02 | 19.29 | 18.97 | 19.16 | 1,228,312 | +0.09(+0.46%) |
Apr 10, 2015 | 18.94 | 19.16 | 18.85 | 19.07 | 1,311,347 | +0.16(+0.87%) |
Apr 09, 2015 | 19.06 | 19.19 | 18.87 | 18.91 | 1,434,077 | -0.20(-1.02%) |
Apr 08, 2015 | 19.02 | 19.18 | 18.92 | 19.11 | 1,885,224 | +0.07(+0.38%) |
Apr 07, 2015 | 19.30 | 19.45 | 19.00 | 19.03 | 2,278,686 | -0.21(-1.09%) |
Apr 06, 2015 | 19.01 | 19.29 | 18.92 | 19.24 | 1,768,536 | +0.14(+0.72%) |
Apr 02, 2015 | 18.99 | 19.11 | 19.11 | 19.11 | 1,522,501 | +0.10(+0.54%) |