Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.59 | 20.23 | 19.54 | 20.00 | 38,906 | +0.52(+2.67%) |
Jun 29, 2015 | 19.68 | 19.87 | 19.48 | 19.48 | 12,929 | -1.41(-6.75%) |
Jun 26, 2015 | 20.54 | 20.89 | 20.21 | 20.89 | 940 | +0.35(+1.70%) |
Jun 25, 2015 | 21.24 | 21.24 | 20.50 | 20.54 | 2,026 | -0.75(-3.52%) |
Jun 24, 2015 | 20.69 | 21.37 | 20.69 | 21.29 | 4,574 | +0.79(+3.85%) |
Jun 23, 2015 | 20.20 | 20.50 | 20.20 | 20.50 | 4,428 | +0.18(+0.89%) |
Jun 22, 2015 | 19.96 | 20.32 | 19.96 | 20.32 | 9,131 | +0.39(+1.96%) |
Jun 19, 2015 | 19.83 | 20.07 | 19.83 | 19.93 | 8,667 | -0.02(-0.10%) |
Jun 18, 2015 | 19.95 | 19.95 | 19.95 | 19.95 | 35,440 | +0.12(+0.61%) |
Jun 17, 2015 | 20.09 | 20.09 | 19.82 | 19.83 | 9,330 | -0.25(-1.25%) |
Jun 16, 2015 | 20.08 | 20.08 | 20.08 | 20.08 | 16,631 | +0.04(+0.20%) |
Jun 15, 2015 | 20.00 | 20.10 | 19.82 | 20.04 | 1,017 | -0.28(-1.36%) |
Jun 12, 2015 | 20.25 | 20.32 | 20.25 | 20.32 | 5,900 | +0.17(+0.82%) |
Jun 11, 2015 | 20.16 | 20.21 | 20.00 | 20.15 | 23,486 | +0.09(+0.45%) |
Jun 10, 2015 | 20.11 | 20.11 | 19.81 | 20.06 | 53,710 | +0.06(+0.32%) |
Jun 09, 2015 | 20.05 | 20.05 | 19.82 | 20.00 | 8,549 | -0.10(-0.52%) |
Jun 08, 2015 | 19.68 | 20.15 | 19.68 | 20.10 | 10,107 | +0.00(+0.00%) |
Jun 05, 2015 | 19.75 | 20.15 | 19.75 | 20.10 | 4,038 | -0.08(-0.40%) |
Jun 04, 2015 | 20.60 | 20.60 | 20.18 | 20.18 | 159,195 | -0.52(-2.51%) |
Jun 03, 2015 | 20.32 | 20.70 | 20.32 | 20.70 | 4,940 | +0.51(+2.53%) |
Jun 02, 2015 | 20.19 | 20.19 | 20.19 | 20.19 | 5,000 | -0.26(-1.27%) |
Jun 01, 2015 | 20.05 | 20.45 | 20.04 | 20.45 | 2,542 | +0.45(+2.25%) |
May 29, 2015 | 20.48 | 20.48 | 20.00 | 20.00 | 7,039 | +0.04(+0.20%) |
May 28, 2015 | 20.07 | 20.45 | 19.94 | 19.96 | 4,103 | -0.21(-1.04%) |
May 27, 2015 | 20.75 | 20.75 | 20.17 | 20.17 | 2,795 | -0.20(-0.98%) |
May 26, 2015 | 20.33 | 20.70 | 20.33 | 20.37 | 1,022 | -0.38(-1.83%) |
May 22, 2015 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
May 21, 2015 | 20.61 | 20.61 | 20.20 | 20.50 | 4,680 | -0.10(-0.49%) |
May 20, 2015 | 20.13 | 20.80 | 20.13 | 20.60 | 8,339 | -0.29(-1.39%) |
May 19, 2015 | 21.01 | 21.01 | 20.81 | 20.89 | 4,675 | -0.01(-0.05%) |
May 18, 2015 | 21.13 | 21.13 | 20.82 | 20.90 | 9,989 | -0.26(-1.23%) |
May 15, 2015 | 21.28 | 21.28 | 21.03 | 21.16 | 37,480 | +0.16(+0.76%) |
May 14, 2015 | 21.03 | 21.03 | 20.91 | 21.00 | 15,450 | +0.07(+0.33%) |
May 13, 2015 | 20.50 | 21.05 | 20.50 | 20.93 | 58,770 | +0.73(+3.61%) |
May 12, 2015 | 20.20 | 20.20 | 20.10 | 20.20 | 15,004 | -0.10(-0.49%) |
May 11, 2015 | 20.30 | 20.85 | 20.26 | 20.30 | 4,589 | +0.06(+0.31%) |
May 08, 2015 | 19.95 | 20.24 | 19.95 | 20.24 | 5,367 | +0.55(+2.78%) |
May 07, 2015 | 20.01 | 20.01 | 19.52 | 19.69 | 1,974 | -0.15(-0.76%) |
May 06, 2015 | 20.51 | 20.51 | 19.84 | 19.84 | 3,540 | -0.30(-1.49%) |
May 05, 2015 | 20.62 | 20.62 | 20.01 | 20.14 | 12,933 | -0.45(-2.19%) |
May 04, 2015 | 20.84 | 20.84 | 20.22 | 20.59 | 6,025 | +0.09(+0.44%) |
May 01, 2015 | 20.65 | 20.95 | 20.50 | 20.50 | 6,135 | -0.20(-0.97%) |
Apr 30, 2015 | 21.22 | 21.22 | 20.50 | 20.70 | 6,312 | -0.53(-2.50%) |
Apr 29, 2015 | 21.25 | 21.26 | 21.00 | 21.23 | 9,470 | +0.08(+0.38%) |
Apr 28, 2015 | 21.00 | 21.24 | 21.00 | 21.15 | 9,008 | +0.05(+0.25%) |
Apr 27, 2015 | 21.08 | 21.38 | 21.00 | 21.10 | 8,250 | +0.01(+0.04%) |
Apr 24, 2015 | 20.99 | 21.48 | 20.90 | 21.09 | 2,984 | +0.14(+0.67%) |
Apr 23, 2015 | 20.46 | 21.02 | 20.42 | 20.95 | 9,710 | -0.13(-0.62%) |
Apr 22, 2015 | 21.00 | 21.08 | 20.66 | 21.08 | 23,735 | +0.63(+3.08%) |
Apr 21, 2015 | 20.26 | 20.45 | 20.26 | 20.45 | 16,797 | +0.58(+2.92%) |
Apr 20, 2015 | 19.90 | 19.90 | 19.73 | 19.87 | 11,920 | -0.13(-0.66%) |
Apr 17, 2015 | 20.08 | 20.08 | 19.47 | 20.00 | 16,127 | -0.95(-4.53%) |
Apr 16, 2015 | 21.06 | 21.06 | 20.40 | 20.95 | 60,688 | +0.72(+3.56%) |
Apr 15, 2015 | 20.75 | 20.81 | 20.18 | 20.23 | 41,561 | -0.67(-3.21%) |
Apr 14, 2015 | 20.29 | 21.41 | 20.20 | 20.90 | 13,769 | -0.90(-4.13%) |
Apr 13, 2015 | 21.65 | 22.30 | 21.64 | 21.80 | 19,160 | +0.90(+4.31%) |
Apr 10, 2015 | 21.28 | 21.28 | 20.75 | 20.90 | 22,756 | -0.56(-2.60%) |
Apr 09, 2015 | 21.00 | 21.48 | 20.68 | 21.46 | 28,871 | +1.34(+6.65%) |
Apr 08, 2015 | 20.12 | 20.57 | 19.78 | 20.12 | 2,591 | +0.62(+3.18%) |
Apr 07, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 862 | -0.05(-0.26%) |
Apr 06, 2015 | 19.49 | 19.70 | 19.30 | 19.55 | 12,444 | +0.11(+0.57%) |
Apr 02, 2015 | 19.44 | 19.44 | 19.44 | 0 | +0.29(+1.51%) |