Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.94 | 19.05 | 18.66 | 18.77 | 853,307 | +0.06(+0.32%) |
Jun 29, 2015 | 19.02 | 19.11 | 18.65 | 18.71 | 800,868 | -0.45(-2.35%) |
Jun 26, 2015 | 19.06 | 19.20 | 18.93 | 19.16 | 1,275,013 | +0.20(+1.07%) |
Jun 25, 2015 | 19.08 | 19.20 | 18.84 | 18.96 | 765,376 | +0.00(+0.00%) |
Jun 24, 2015 | 19.16 | 19.20 | 18.96 | 18.96 | 661,114 | -0.22(-1.14%) |
Jun 23, 2015 | 19.06 | 19.18 | 18.98 | 19.18 | 572,865 | +0.24(+1.27%) |
Jun 22, 2015 | 18.93 | 19.01 | 18.74 | 18.93 | 641,645 | +0.19(+1.00%) |
Jun 19, 2015 | 18.84 | 18.86 | 18.59 | 18.75 | 1,410,804 | -0.09(-0.48%) |
Jun 18, 2015 | 18.66 | 18.92 | 18.43 | 18.84 | 616,790 | +0.24(+1.29%) |
Jun 17, 2015 | 19.08 | 19.11 | 18.54 | 18.60 | 778,987 | -0.44(-2.33%) |
Jun 16, 2015 | 18.87 | 19.11 | 18.73 | 19.04 | 544,231 | +0.10(+0.52%) |
Jun 15, 2015 | 18.90 | 19.03 | 18.60 | 18.94 | 710,917 | -0.00(-0.02%) |
Jun 12, 2015 | 18.99 | 19.15 | 18.86 | 18.95 | 256,576 | -0.11(-0.57%) |
Jun 11, 2015 | 18.96 | 19.07 | 18.76 | 19.05 | 548,487 | +0.07(+0.36%) |
Jun 10, 2015 | 18.78 | 19.16 | 18.77 | 18.99 | 486,005 | +0.25(+1.32%) |
Jun 09, 2015 | 18.65 | 18.85 | 18.65 | 18.74 | 469,947 | +0.14(+0.73%) |
Jun 08, 2015 | 18.64 | 18.69 | 18.52 | 18.60 | 367,618 | -0.02(-0.12%) |
Jun 05, 2015 | 18.30 | 18.63 | 18.30 | 18.63 | 430,183 | +0.41(+2.27%) |
Jun 04, 2015 | 18.36 | 18.40 | 18.12 | 18.21 | 306,189 | -0.23(-1.26%) |
Jun 03, 2015 | 18.17 | 18.48 | 18.14 | 18.45 | 536,316 | +0.38(+2.08%) |
Jun 02, 2015 | 17.92 | 18.22 | 17.79 | 18.07 | 363,064 | +0.10(+0.54%) |
Jun 01, 2015 | 18.03 | 18.09 | 17.72 | 17.97 | 435,987 | +0.05(+0.29%) |
May 29, 2015 | 18.09 | 18.09 | 17.79 | 17.92 | 391,383 | -0.22(-1.20%) |
May 28, 2015 | 18.09 | 18.27 | 17.96 | 18.14 | 333,333 | +0.02(+0.12%) |
May 27, 2015 | 18.00 | 18.17 | 17.88 | 18.12 | 381,424 | +0.16(+0.87%) |
May 26, 2015 | 17.97 | 17.98 | 17.77 | 17.96 | 448,250 | -0.14(-0.78%) |
May 22, 2015 | 18.21 | 18.10 | 18.10 | 18.10 | 264,150 | -0.10(-0.53%) |
May 21, 2015 | 18.23 | 18.27 | 18.08 | 18.20 | 212,341 | -0.02(-0.12%) |
May 20, 2015 | 18.33 | 18.33 | 18.10 | 18.22 | 216,947 | -0.12(-0.65%) |
May 19, 2015 | 18.19 | 18.35 | 18.13 | 18.34 | 337,422 | +0.22(+1.19%) |
May 18, 2015 | 17.83 | 18.16 | 17.77 | 18.12 | 412,461 | +0.30(+1.67%) |
May 15, 2015 | 18.05 | 18.12 | 17.71 | 17.83 | 338,286 | -0.28(-1.56%) |
May 14, 2015 | 18.13 | 18.23 | 18.00 | 18.11 | 398,933 | +0.01(+0.08%) |
May 13, 2015 | 18.06 | 18.11 | 17.83 | 18.09 | 348,191 | +0.04(+0.21%) |
May 12, 2015 | 17.88 | 18.09 | 17.68 | 18.06 | 418,651 | +0.13(+0.71%) |
May 11, 2015 | 17.86 | 18.00 | 17.77 | 17.93 | 465,598 | +0.07(+0.38%) |
May 08, 2015 | 17.91 | 17.91 | 17.60 | 17.86 | 424,259 | +0.09(+0.50%) |
May 07, 2015 | 17.86 | 17.88 | 17.68 | 17.77 | 387,149 | -0.13(-0.75%) |
May 06, 2015 | 17.80 | 17.93 | 17.59 | 17.91 | 460,682 | +0.19(+1.09%) |
May 05, 2015 | 17.74 | 17.90 | 17.66 | 17.71 | 515,083 | -0.10(-0.58%) |
May 04, 2015 | 17.54 | 17.94 | 17.54 | 17.82 | 536,477 | +0.28(+1.57%) |
May 01, 2015 | 17.80 | 17.90 | 17.46 | 17.54 | 440,079 | -0.17(-0.97%) |
Apr 30, 2015 | 17.83 | 18.06 | 17.65 | 17.71 | 990,605 | -0.16(-0.92%) |
Apr 29, 2015 | 18.13 | 18.31 | 17.81 | 17.88 | 646,611 | +0.03(+0.17%) |
Apr 28, 2015 | 17.56 | 17.86 | 17.49 | 17.85 | 437,687 | +0.31(+1.78%) |
Apr 27, 2015 | 17.64 | 17.89 | 17.32 | 17.54 | 682,688 | -0.07(-0.42%) |
Apr 24, 2015 | 17.87 | 17.87 | 17.55 | 17.61 | 430,854 | -0.27(-1.50%) |
Apr 23, 2015 | 17.88 | 17.94 | 17.70 | 17.88 | 391,974 | -0.06(-0.33%) |
Apr 22, 2015 | 17.84 | 18.01 | 17.58 | 17.94 | 400,773 | +0.15(+0.84%) |
Apr 21, 2015 | 17.99 | 18.05 | 17.73 | 17.79 | 404,630 | -0.10(-0.54%) |
Apr 20, 2015 | 17.77 | 17.97 | 17.65 | 17.88 | 257,007 | +0.24(+1.35%) |
Apr 17, 2015 | 17.88 | 18.00 | 17.63 | 17.65 | 572,988 | -0.37(-2.07%) |
Apr 16, 2015 | 18.15 | 18.27 | 17.88 | 18.02 | 421,476 | -0.10(-0.57%) |
Apr 15, 2015 | 17.90 | 18.28 | 17.85 | 18.12 | 637,835 | +0.25(+1.37%) |
Apr 14, 2015 | 18.08 | 18.20 | 17.82 | 17.88 | 601,868 | -0.17(-0.95%) |
Apr 13, 2015 | 18.09 | 18.33 | 18.04 | 18.05 | 608,886 | -0.01(-0.04%) |
Apr 10, 2015 | 18.08 | 18.14 | 17.91 | 18.06 | 301,366 | +0.02(+0.12%) |
Apr 09, 2015 | 18.02 | 18.12 | 17.75 | 18.03 | 263,002 | -0.04(-0.21%) |
Apr 08, 2015 | 18.07 | 18.22 | 17.95 | 18.07 | 264,753 | +0.00(+0.00%) |
Apr 07, 2015 | 18.09 | 18.23 | 17.94 | 18.07 | 378,122 | -0.01(-0.04%) |
Apr 06, 2015 | 18.03 | 18.09 | 17.71 | 18.08 | 504,100 | +0.00(+0.00%) |
Apr 02, 2015 | 17.91 | 18.08 | 18.08 | 18.08 | 388,432 | +0.19(+1.08%) |