Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.13 | 18.23 | 17.97 | 18.06 | 410,524 | +0.02(+0.10%) |
Jun 29, 2015 | 17.94 | 18.12 | 17.85 | 18.05 | 355,836 | -0.06(-0.35%) |
Jun 26, 2015 | 17.64 | 18.15 | 17.55 | 18.11 | 711,131 | +0.50(+2.82%) |
Jun 25, 2015 | 17.85 | 18.04 | 17.51 | 17.61 | 207,161 | -0.15(-0.87%) |
Jun 24, 2015 | 18.10 | 18.30 | 17.71 | 17.77 | 199,571 | -0.43(-2.35%) |
Jun 23, 2015 | 18.00 | 18.36 | 17.97 | 18.20 | 260,079 | +0.28(+1.57%) |
Jun 22, 2015 | 17.76 | 18.16 | 17.59 | 17.91 | 208,350 | +0.17(+0.97%) |
Jun 19, 2015 | 17.83 | 18.00 | 17.72 | 17.74 | 304,400 | -0.10(-0.56%) |
Jun 18, 2015 | 17.77 | 17.92 | 17.62 | 17.84 | 231,657 | +0.10(+0.56%) |
Jun 17, 2015 | 17.89 | 17.91 | 17.49 | 17.74 | 215,902 | -0.08(-0.46%) |
Jun 16, 2015 | 17.49 | 17.90 | 17.43 | 17.82 | 150,094 | +0.25(+1.45%) |
Jun 15, 2015 | 17.76 | 17.77 | 17.34 | 17.57 | 304,655 | -0.35(-1.98%) |
Jun 12, 2015 | 17.84 | 18.20 | 17.78 | 17.92 | 223,195 | +0.08(+0.46%) |
Jun 11, 2015 | 18.00 | 18.07 | 17.60 | 17.84 | 256,547 | -0.14(-0.76%) |
Jun 10, 2015 | 17.51 | 18.22 | 17.49 | 17.98 | 366,609 | +0.61(+3.51%) |
Jun 09, 2015 | 17.70 | 17.75 | 17.27 | 17.37 | 239,628 | -0.24(-1.34%) |
Jun 08, 2015 | 17.14 | 17.70 | 17.11 | 17.60 | 202,064 | +0.41(+2.38%) |
Jun 05, 2015 | 16.98 | 17.34 | 16.79 | 17.19 | 286,445 | +0.15(+0.85%) |
Jun 04, 2015 | 17.54 | 17.63 | 16.97 | 17.05 | 212,101 | -0.63(-3.55%) |
Jun 03, 2015 | 17.79 | 17.98 | 17.43 | 17.68 | 255,988 | -0.07(-0.41%) |
Jun 02, 2015 | 17.33 | 17.82 | 17.19 | 17.75 | 346,176 | +0.33(+1.88%) |
Jun 01, 2015 | 17.13 | 17.46 | 16.79 | 17.42 | 204,579 | +0.35(+2.02%) |
May 29, 2015 | 17.13 | 17.18 | 16.75 | 17.08 | 195,390 | -0.09(-0.53%) |
May 28, 2015 | 17.16 | 17.25 | 16.87 | 17.17 | 185,644 | -0.05(-0.32%) |
May 27, 2015 | 17.15 | 17.28 | 16.79 | 17.22 | 228,001 | +0.08(+0.48%) |
May 26, 2015 | 16.89 | 17.21 | 16.64 | 17.14 | 369,746 | +0.24(+1.40%) |
May 22, 2015 | 17.27 | 16.90 | 16.90 | 16.90 | 523,319 | -0.38(-2.21%) |
May 21, 2015 | 16.97 | 17.41 | 16.97 | 17.29 | 181,772 | +0.36(+2.15%) |
May 20, 2015 | 16.59 | 16.95 | 16.53 | 16.92 | 157,758 | +0.35(+2.14%) |
May 19, 2015 | 16.90 | 16.96 | 16.39 | 16.57 | 154,130 | -0.28(-1.67%) |
May 18, 2015 | 16.83 | 17.06 | 16.41 | 16.85 | 213,848 | -0.05(-0.27%) |
May 15, 2015 | 17.07 | 17.15 | 16.79 | 16.89 | 245,499 | -0.23(-1.33%) |
May 14, 2015 | 17.34 | 17.34 | 16.54 | 17.12 | 386,388 | -0.15(-0.89%) |
May 13, 2015 | 17.35 | 17.36 | 16.78 | 17.28 | 226,519 | -0.04(-0.21%) |
May 12, 2015 | 17.42 | 17.55 | 17.28 | 17.31 | 236,306 | -0.19(-1.09%) |
May 11, 2015 | 17.39 | 17.58 | 17.25 | 17.50 | 230,644 | +0.07(+0.42%) |
May 08, 2015 | 17.45 | 17.57 | 16.98 | 17.43 | 418,242 | +0.18(+1.06%) |
May 07, 2015 | 17.33 | 17.46 | 16.99 | 17.25 | 509,488 | -0.12(-0.68%) |
May 06, 2015 | 17.68 | 17.72 | 17.22 | 17.37 | 635,823 | -0.15(-0.88%) |
May 05, 2015 | 17.08 | 18.90 | 16.47 | 17.52 | 974,005 | +0.18(+1.05%) |
May 04, 2015 | 17.48 | 17.66 | 17.29 | 17.34 | 260,712 | -0.17(-0.99%) |
May 01, 2015 | 17.49 | 17.62 | 17.26 | 17.51 | 405,175 | +0.02(+0.10%) |
Apr 30, 2015 | 17.58 | 17.70 | 17.41 | 17.49 | 366,807 | -0.12(-0.67%) |
Apr 29, 2015 | 17.56 | 17.80 | 17.47 | 17.61 | 309,434 | +0.01(+0.05%) |
Apr 28, 2015 | 17.59 | 17.80 | 17.40 | 17.60 | 359,738 | +0.06(+0.36%) |
Apr 27, 2015 | 17.56 | 18.03 | 17.47 | 17.54 | 190,060 | +0.04(+0.21%) |
Apr 24, 2015 | 17.54 | 17.58 | 17.28 | 17.50 | 292,113 | +0.00(+0.00%) |
Apr 23, 2015 | 17.51 | 17.72 | 17.29 | 17.50 | 273,501 | -0.03(-0.16%) |
Apr 22, 2015 | 17.56 | 17.93 | 17.31 | 17.53 | 256,968 | +0.02(+0.10%) |
Apr 21, 2015 | 17.56 | 17.70 | 17.28 | 17.51 | 788,049 | +0.07(+0.42%) |
Apr 20, 2015 | 18.01 | 18.19 | 17.27 | 17.44 | 379,652 | -0.52(-2.89%) |
Apr 17, 2015 | 17.16 | 18.04 | 17.09 | 17.96 | 646,753 | +0.66(+3.79%) |
Apr 16, 2015 | 17.22 | 17.36 | 16.92 | 17.30 | 245,682 | +0.07(+0.42%) |
Apr 15, 2015 | 17.03 | 17.28 | 16.95 | 17.23 | 447,759 | +0.32(+1.88%) |
Apr 14, 2015 | 16.59 | 17.02 | 16.42 | 16.91 | 408,509 | +0.38(+2.31%) |
Apr 13, 2015 | 16.69 | 16.83 | 16.45 | 16.53 | 302,161 | -0.13(-0.76%) |
Apr 10, 2015 | 17.14 | 17.19 | 16.48 | 16.66 | 235,256 | -0.39(-2.29%) |
Apr 09, 2015 | 16.90 | 17.27 | 16.57 | 17.05 | 280,486 | +0.15(+0.86%) |
Apr 08, 2015 | 17.48 | 17.71 | 16.73 | 16.90 | 443,722 | -0.65(-3.73%) |
Apr 07, 2015 | 17.10 | 17.59 | 16.99 | 17.56 | 485,567 | +0.51(+2.99%) |
Apr 06, 2015 | 16.45 | 17.10 | 16.28 | 17.05 | 266,895 | +0.58(+3.54%) |
Apr 02, 2015 | 15.92 | 16.47 | 16.47 | 16.47 | 364,158 | +0.94(+6.03%) |