Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.52 | 24.83 | 24.06 | 24.26 | 54,404 | +0.03(+0.12%) |
Jun 29, 2015 | 24.38 | 24.80 | 24.03 | 24.23 | 88,129 | +0.22(+0.92%) |
Jun 26, 2015 | 23.46 | 24.61 | 22.65 | 24.01 | 752,455 | -0.03(-0.12%) |
Jun 25, 2015 | 24.01 | 24.61 | 23.60 | 24.04 | 65,079 | +0.15(+0.63%) |
Jun 24, 2015 | 24.07 | 24.07 | 23.55 | 23.89 | 33,265 | -0.01(-0.04%) |
Jun 23, 2015 | 24.37 | 24.78 | 23.51 | 23.90 | 75,027 | -0.58(-2.37%) |
Jun 22, 2015 | 25.04 | 25.24 | 24.33 | 24.48 | 50,291 | -0.26(-1.05%) |
Jun 19, 2015 | 25.14 | 25.40 | 24.52 | 24.74 | 54,741 | -0.48(-1.90%) |
Jun 18, 2015 | 25.50 | 25.50 | 25.09 | 25.22 | 35,150 | -0.18(-0.71%) |
Jun 17, 2015 | 25.49 | 25.57 | 24.31 | 25.40 | 67,784 | +0.03(+0.12%) |
Jun 16, 2015 | 25.22 | 25.37 | 24.87 | 25.37 | 51,672 | +0.26(+1.04%) |
Jun 15, 2015 | 23.83 | 25.23 | 23.66 | 25.11 | 86,053 | +1.48(+6.26%) |
Jun 12, 2015 | 23.60 | 24.06 | 23.41 | 23.63 | 30,792 | -0.19(-0.80%) |
Jun 11, 2015 | 24.93 | 25.73 | 23.59 | 23.82 | 80,337 | -0.94(-3.80%) |
Jun 10, 2015 | 23.71 | 24.78 | 23.52 | 24.76 | 45,075 | +1.21(+5.14%) |
Jun 09, 2015 | 23.33 | 23.79 | 22.50 | 23.55 | 57,565 | +0.22(+0.94%) |
Jun 08, 2015 | 23.95 | 24.59 | 23.22 | 23.33 | 93,149 | -0.33(-1.39%) |
Jun 05, 2015 | 23.61 | 23.73 | 23.23 | 23.66 | 40,262 | -0.07(-0.29%) |
Jun 04, 2015 | 23.51 | 23.75 | 23.25 | 23.73 | 35,755 | +0.13(+0.55%) |
Jun 03, 2015 | 23.58 | 23.65 | 23.25 | 23.60 | 53,029 | +0.17(+0.73%) |
Jun 02, 2015 | 23.25 | 23.93 | 23.25 | 23.43 | 66,574 | -0.03(-0.13%) |
Jun 01, 2015 | 22.83 | 23.78 | 22.83 | 23.46 | 95,025 | +0.64(+2.80%) |
May 29, 2015 | 22.60 | 22.82 | 22.36 | 22.82 | 44,863 | +0.03(+0.13%) |
May 28, 2015 | 23.04 | 23.04 | 22.52 | 22.79 | 34,747 | -0.03(-0.13%) |
May 27, 2015 | 22.41 | 23.24 | 21.93 | 22.82 | 162,507 | +0.80(+3.63%) |
May 26, 2015 | 22.00 | 22.74 | 21.70 | 22.02 | 226,005 | +0.37(+1.71%) |
May 22, 2015 | 20.01 | 21.65 | 21.65 | 21.65 | 488,900 | +0.73(+3.49%) |
May 21, 2015 | 21.45 | 21.75 | 20.66 | 20.92 | 40,748 | -0.56(-2.61%) |
May 20, 2015 | 21.12 | 22.11 | 20.91 | 21.48 | 110,466 | +0.81(+3.92%) |
May 19, 2015 | 20.52 | 21.60 | 20.52 | 20.67 | 39,134 | +0.24(+1.17%) |
May 18, 2015 | 22.47 | 22.71 | 20.12 | 20.43 | 143,746 | -1.95(-8.71%) |
May 15, 2015 | 23.02 | 23.02 | 22.29 | 22.38 | 23,046 | -0.49(-2.14%) |
May 14, 2015 | 22.59 | 23.00 | 22.44 | 22.87 | 34,845 | +0.43(+1.92%) |
May 13, 2015 | 22.75 | 23.34 | 20.86 | 22.44 | 142,092 | -0.46(-2.01%) |
May 12, 2015 | 22.23 | 23.04 | 21.76 | 22.90 | 69,347 | +0.73(+3.29%) |
May 11, 2015 | 21.84 | 22.31 | 21.39 | 22.17 | 152,050 | +2.31(+11.63%) |
May 08, 2015 | 19.52 | 19.93 | 19.35 | 19.86 | 23,911 | +0.37(+1.90%) |
May 07, 2015 | 19.21 | 19.49 | 19.12 | 19.49 | 8,810 | +0.49(+2.58%) |
May 06, 2015 | 19.61 | 19.67 | 19.00 | 19.00 | 33,986 | -0.49(-2.51%) |
May 05, 2015 | 19.91 | 20.00 | 19.22 | 19.49 | 18,539 | -0.29(-1.47%) |
May 04, 2015 | 19.62 | 19.96 | 19.50 | 19.78 | 36,941 | +0.09(+0.46%) |
May 01, 2015 | 19.32 | 19.95 | 18.91 | 19.69 | 32,039 | +0.45(+2.34%) |
Apr 30, 2015 | 18.67 | 19.24 | 18.06 | 19.24 | 36,298 | +0.65(+3.50%) |
Apr 29, 2015 | 19.10 | 19.53 | 18.61 | 18.59 | 37,269 | -0.27(-1.43%) |
Apr 28, 2015 | 19.74 | 19.74 | 18.68 | 18.86 | 23,969 | +0.00(+0.00%) |
Apr 27, 2015 | 20.00 | 20.87 | 18.62 | 18.86 | 102,384 | -1.13(-5.65%) |
Apr 24, 2015 | 18.70 | 20.26 | 18.50 | 19.99 | 31,627 | +1.34(+7.18%) |
Apr 23, 2015 | 17.78 | 18.75 | 17.78 | 18.65 | 20,679 | +0.87(+4.89%) |
Apr 22, 2015 | 17.85 | 17.94 | 16.99 | 17.78 | 13,340 | +0.20(+1.14%) |
Apr 21, 2015 | 17.57 | 17.89 | 16.96 | 17.58 | 14,218 | +0.03(+0.17%) |
Apr 20, 2015 | 17.99 | 17.99 | 17.30 | 17.55 | 39,605 | -0.25(-1.40%) |
Apr 17, 2015 | 18.00 | 18.28 | 17.24 | 17.80 | 41,671 | -0.20(-1.08%) |
Apr 16, 2015 | 18.44 | 18.44 | 17.88 | 18.00 | 33,264 | -0.29(-1.56%) |
Apr 15, 2015 | 17.55 | 18.68 | 17.25 | 18.28 | 52,246 | +0.70(+3.98%) |
Apr 14, 2015 | 17.00 | 17.80 | 16.80 | 17.58 | 116,033 | +0.58(+3.41%) |
Apr 13, 2015 | 16.00 | 17.23 | 15.96 | 17.00 | 78,054 | +1.16(+7.32%) |
Apr 10, 2015 | 15.74 | 15.98 | 15.55 | 15.84 | 17,822 | +0.10(+0.64%) |
Apr 09, 2015 | 15.84 | 15.99 | 15.41 | 15.74 | 34,012 | +0.07(+0.45%) |
Apr 08, 2015 | 15.82 | 15.95 | 15.24 | 15.67 | 14,667 | -0.01(-0.06%) |
Apr 07, 2015 | 15.73 | 15.99 | 15.49 | 15.68 | 13,898 | -0.16(-1.01%) |
Apr 06, 2015 | 15.74 | 16.00 | 15.05 | 15.84 | 44,939 | +0.01(+0.06%) |
Apr 02, 2015 | 15.55 | 15.83 | 15.83 | 15.83 | 23,600 | +0.28(+1.80%) |