Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.52 | 18.55 | 18.48 | 18.53 | 8,452 | -0.12(-0.64%) |
Jun 29, 2015 | 18.38 | 18.75 | 18.38 | 18.65 | 44,116 | -0.47(-2.46%) |
Jun 26, 2015 | 19.12 | 19.12 | 19.08 | 19.12 | 56,348 | +0.10(+0.53%) |
Jun 25, 2015 | 18.93 | 19.04 | 18.87 | 19.02 | 17,164 | -0.06(-0.31%) |
Jun 24, 2015 | 18.99 | 19.08 | 18.99 | 19.08 | 5,936 | -0.08(-0.42%) |
Jun 23, 2015 | 19.05 | 19.18 | 19.05 | 19.16 | 9,147 | +0.29(+1.54%) |
Jun 22, 2015 | 18.86 | 18.90 | 18.86 | 18.87 | 4,642 | +0.21(+1.13%) |
Jun 19, 2015 | 18.73 | 18.73 | 18.59 | 18.66 | 7,660 | -0.25(-1.32%) |
Jun 18, 2015 | 18.67 | 18.91 | 18.67 | 18.91 | 11,913 | +0.00(+0.00%) |
Jun 17, 2015 | 18.82 | 18.91 | 18.72 | 18.91 | 7,233 | +0.18(+0.96%) |
Jun 16, 2015 | 18.69 | 18.77 | 18.67 | 18.73 | 9,776 | -0.09(-0.45%) |
Jun 15, 2015 | 18.79 | 18.83 | 18.76 | 18.82 | 7,047 | +0.17(+0.88%) |
Jun 12, 2015 | 18.70 | 18.73 | 18.64 | 18.65 | 10,085 | +0.04(+0.24%) |
Jun 11, 2015 | 18.65 | 18.66 | 18.59 | 18.61 | 16,463 | -0.41(-2.13%) |
Jun 10, 2015 | 18.97 | 19.04 | 18.96 | 19.01 | 10,226 | +0.21(+1.12%) |
Jun 09, 2015 | 18.88 | 18.88 | 18.80 | 18.80 | 12,534 | +0.11(+0.60%) |
Jun 08, 2015 | 18.54 | 18.69 | 18.54 | 18.69 | 18,506 | -0.04(-0.20%) |
Jun 05, 2015 | 18.73 | 18.74 | 18.68 | 18.73 | 4,349 | -0.09(-0.50%) |
Jun 04, 2015 | 18.71 | 18.89 | 18.71 | 18.82 | 8,301 | -0.43(-2.23%) |
Jun 03, 2015 | 19.25 | 19.31 | 19.17 | 19.25 | 9,679 | +0.10(+0.52%) |
Jun 02, 2015 | 19.02 | 19.17 | 19.02 | 19.15 | 24,371 | +0.39(+2.08%) |
Jun 01, 2015 | 18.71 | 18.79 | 18.71 | 18.76 | 86,800 | +0.03(+0.16%) |
May 29, 2015 | 18.73 | 18.88 | 18.71 | 18.73 | 498,899 | -0.10(-0.53%) |
May 28, 2015 | 18.80 | 18.87 | 18.80 | 18.83 | 990,760 | -0.03(-0.16%) |
May 27, 2015 | 18.97 | 18.97 | 18.82 | 18.86 | 335,029 | -0.27(-1.41%) |
May 26, 2015 | 18.98 | 19.17 | 18.92 | 19.13 | 12,463 | -0.31(-1.59%) |
May 22, 2015 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 21, 2015 | 19.45 | 19.52 | 19.45 | 19.52 | 46,599 | -0.02(-0.10%) |
May 20, 2015 | 19.45 | 19.56 | 19.35 | 19.54 | 14,720 | +0.16(+0.83%) |
May 19, 2015 | 19.31 | 19.41 | 19.21 | 19.38 | 6,193 | +0.37(+1.95%) |
May 18, 2015 | 18.96 | 19.09 | 18.94 | 19.01 | 8,759 | +0.36(+1.93%) |
May 15, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 80,930 | -0.02(-0.11%) |
May 14, 2015 | 18.43 | 18.67 | 18.43 | 18.67 | 53,630 | +1.00(+5.66%) |
May 13, 2015 | 17.47 | 17.81 | 17.47 | 17.67 | 13,059 | +0.31(+1.79%) |
May 12, 2015 | 17.10 | 17.36 | 17.10 | 17.36 | 7,740 | -0.01(-0.06%) |
May 11, 2015 | 17.35 | 17.41 | 17.33 | 17.37 | 13,685 | -0.02(-0.12%) |
May 08, 2015 | 17.12 | 17.39 | 17.12 | 17.39 | 1,070,575 | +0.07(+0.40%) |
May 07, 2015 | 17.18 | 17.40 | 17.18 | 17.32 | 110,079 | -0.08(-0.46%) |
May 06, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,751 | -0.05(-0.29%) |
May 05, 2015 | 17.59 | 17.59 | 17.32 | 17.45 | 14,478 | -0.24(-1.36%) |
May 04, 2015 | 17.63 | 17.72 | 17.60 | 17.69 | 8,879 | +0.07(+0.40%) |
May 01, 2015 | 17.35 | 17.66 | 17.35 | 17.62 | 11,726 | +0.19(+1.09%) |
Apr 30, 2015 | 17.68 | 17.68 | 17.38 | 17.43 | 9,640 | -0.22(-1.25%) |
Apr 29, 2015 | 17.72 | 17.72 | 17.55 | 17.65 | 28,302 | -0.40(-2.22%) |
Apr 28, 2015 | 17.81 | 18.05 | 17.51 | 18.05 | 22,350 | +0.18(+1.01%) |
Apr 27, 2015 | 17.91 | 18.09 | 17.85 | 17.87 | 16,928 | +0.17(+0.96%) |
Apr 24, 2015 | 17.64 | 17.80 | 17.64 | 17.70 | 25,196 | +0.44(+2.55%) |
Apr 23, 2015 | 17.27 | 17.27 | 17.07 | 17.26 | 24,717 | -0.02(-0.12%) |
Apr 22, 2015 | 17.20 | 17.40 | 17.17 | 17.28 | 51,401 | +0.05(+0.29%) |
Apr 21, 2015 | 17.14 | 17.25 | 17.14 | 17.23 | 20,632 | +0.68(+4.11%) |
Apr 20, 2015 | 16.60 | 16.60 | 16.49 | 16.55 | 11,443 | +0.06(+0.36%) |
Apr 17, 2015 | 16.66 | 16.66 | 16.37 | 16.49 | 15,205 | +0.06(+0.37%) |
Apr 16, 2015 | 16.33 | 16.46 | 16.33 | 16.43 | 21,354 | +0.14(+0.86%) |
Apr 15, 2015 | 16.30 | 16.30 | 16.15 | 16.29 | 17,817 | +0.06(+0.37%) |
Apr 14, 2015 | 16.09 | 16.26 | 15.97 | 16.23 | 33,605 | +0.05(+0.31%) |
Apr 13, 2015 | 16.26 | 16.26 | 16.13 | 16.18 | 12,372 | +0.04(+0.25%) |
Apr 10, 2015 | 16.02 | 16.14 | 16.02 | 16.14 | 18,124 | +0.05(+0.31%) |
Apr 09, 2015 | 16.05 | 16.09 | 16.05 | 16.09 | 12,256 | +0.07(+0.44%) |
Apr 08, 2015 | 16.12 | 16.12 | 15.99 | 16.02 | 7,780 | +0.17(+1.07%) |
Apr 07, 2015 | 15.81 | 15.77 | 15.85 | 15,557 | +0.04(+0.25%) | |
Apr 06, 2015 | 15.68 | 15.88 | 15.64 | 15.81 | 16,729 | +0.04(+0.25%) |
Apr 02, 2015 | 15.77 | 15.77 | 15.77 | 0 | +0.13(+0.83%) |