Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 23.69 | 23.45 | 23.45 | 23.45 | 1,036 | -1.03(-4.22%) |
Jun 25, 2015 | 24.47 | 24.48 | 24.48 | 24.48 | 135 | +0.39(+1.62%) |
Jun 24, 2015 | 24.42 | 24.42 | 24.00 | 24.09 | 683 | -0.76(-3.07%) |
Jun 23, 2015 | 25.15 | 26.05 | 24.86 | 24.86 | 1,237 | -0.10(-0.42%) |
Jun 22, 2015 | 24.20 | 25.27 | 24.20 | 24.96 | 969 | +1.17(+4.93%) |
Jun 19, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 158 | -0.33(-1.37%) |
Jun 17, 2015 | 23.71 | 24.12 | 24.12 | 24.12 | 29 | +0.97(+4.20%) |
Jun 16, 2015 | 23.59 | 23.59 | 23.09 | 23.15 | 20,799 | +0.14(+0.60%) |
Jun 15, 2015 | 23.47 | 23.47 | 22.63 | 23.01 | 2,532 | -0.71(-3.00%) |
Jun 11, 2015 | 23.79 | 23.72 | 23.72 | 23.72 | 1,727 | -0.24(-1.01%) |
Jun 10, 2015 | 24.13 | 24.13 | 23.67 | 23.96 | 3,329 | -1.30(-5.15%) |
Jun 09, 2015 | 25.18 | 25.26 | 25.10 | 25.26 | 1,945 | +0.08(+0.31%) |
Jun 08, 2015 | 25.18 | 25.19 | 25.18 | 25.19 | 636 | -0.11(-0.45%) |
Jun 04, 2015 | 25.23 | 25.30 | 25.30 | 25.30 | 575 | -0.23(-0.92%) |
Jun 03, 2015 | 26.14 | 26.14 | 25.47 | 25.53 | 1,635 | -0.17(-0.68%) |
Jun 02, 2015 | 25.97 | 25.97 | 25.53 | 25.71 | 763 | +0.40(+1.58%) |
Jun 01, 2015 | 25.80 | 25.87 | 25.18 | 25.31 | 2,848 | +1.17(+4.86%) |
May 28, 2015 | 26.31 | 24.14 | 24.14 | 24.14 | 1,382 | -0.24(-0.98%) |
May 27, 2015 | 24.37 | 26.05 | 24.37 | 24.37 | 1,105 | +0.64(+2.68%) |
May 26, 2015 | 24.59 | 24.74 | 23.74 | 23.74 | 1,394 | -1.15(-4.63%) |
May 22, 2015 | 24.80 | 24.89 | 24.89 | 24.89 | 1,266 | -1.39(-5.27%) |
May 21, 2015 | 25.21 | 26.28 | 25.21 | 26.28 | 669 | +1.51(+6.08%) |
May 20, 2015 | 25.09 | 25.42 | 24.77 | 24.77 | 2,096 | -0.23(-0.94%) |
May 19, 2015 | 24.75 | 25.00 | 24.75 | 25.00 | 1,070 | +0.21(+0.84%) |
May 18, 2015 | 25.10 | 25.10 | 24.70 | 24.80 | 2,585 | +0.74(+3.07%) |
May 15, 2015 | 23.85 | 24.26 | 23.85 | 24.06 | 1,174 | +0.57(+2.44%) |
May 14, 2015 | 23.47 | 23.48 | 23.47 | 23.48 | 348 | -0.45(-1.89%) |
May 13, 2015 | 23.29 | 24.31 | 23.29 | 23.94 | 1,512 | +0.41(+1.73%) |
May 12, 2015 | 23.49 | 23.70 | 23.32 | 23.53 | 874 | -0.09(-0.37%) |
May 11, 2015 | 23.62 | 23.62 | 23.62 | 23.62 | 471 | +0.17(+0.70%) |
May 08, 2015 | 23.32 | 23.45 | 23.32 | 23.45 | 352 | -0.17(-0.70%) |
May 07, 2015 | 23.59 | 23.90 | 23.22 | 23.62 | 1,632 | -0.54(-2.22%) |
May 06, 2015 | 23.57 | 24.15 | 23.57 | 24.15 | 2,337 | +0.59(+2.49%) |
May 05, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 352 | +0.00(+0.00%) |
May 04, 2015 | 23.56 | 23.88 | 23.56 | 23.56 | 780 | +0.26(+1.12%) |
May 01, 2015 | 23.29 | 23.30 | 23.29 | 23.30 | 391 | +0.09(+0.37%) |
Apr 30, 2015 | 23.49 | 23.49 | 23.22 | 23.22 | 2,122 | +0.00(+0.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 23.22 | 23.22 | 351 | +0.02(+0.08%) |
Apr 28, 2015 | 24.27 | 24.27 | 23.20 | 23.20 | 668 | -0.46(-1.95%) |
Apr 27, 2015 | 23.48 | 24.31 | 22.99 | 23.66 | 3,120 | +0.39(+1.68%) |
Apr 24, 2015 | 23.18 | 23.27 | 23.18 | 23.27 | 498 | +0.22(+0.94%) |
Apr 23, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 175 | +0.00(+0.00%) |
Apr 21, 2015 | 23.21 | 23.05 | 23.05 | 23.05 | 1 | +0.08(+0.34%) |
Apr 20, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 115 | -0.03(-0.15%) |
Apr 16, 2015 | 23.10 | 23.01 | 23.01 | 23.01 | 460 | -0.76(-3.18%) |
Apr 15, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 170 | +1.02(+4.47%) |
Apr 14, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 415 | -0.13(-0.57%) |
Apr 13, 2015 | 23.57 | 23.57 | 22.86 | 22.88 | 1,132 | -0.43(-1.86%) |
Apr 10, 2015 | 23.21 | 23.31 | 23.21 | 23.31 | 634 | -0.13(-0.56%) |
Apr 09, 2015 | 23.38 | 23.44 | 23.38 | 23.44 | 663 | +0.08(+0.33%) |
Apr 08, 2015 | 23.36 | 23.70 | 23.36 | 23.36 | 691 | -0.34(-1.43%) |
Apr 07, 2015 | 23.70 | 23.81 | 23.70 | 23.70 | 3,524 | +0.22(+0.92%) |
Apr 06, 2015 | 23.45 | 23.86 | 23.45 | 23.48 | 1,383 | +0.56(+2.46%) |
Apr 02, 2015 | 23.34 | 22.92 | 22.92 | 22.92 | 1,382 | +0.11(+0.49%) |