Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.00 | 16.83 | 15.58 | 16.34 | 1,146,114 | -0.03(-0.18%) |
Jun 29, 2015 | 16.65 | 16.77 | 16.27 | 16.37 | 494,107 | -0.26(-1.56%) |
Jun 26, 2015 | 16.45 | 16.71 | 16.34 | 16.63 | 713,300 | -0.22(-1.31%) |
Jun 25, 2015 | 16.68 | 16.98 | 16.62 | 16.85 | 413,249 | -0.12(-0.71%) |
Jun 24, 2015 | 16.95 | 17.09 | 16.76 | 16.97 | 553,015 | +0.17(+1.01%) |
Jun 23, 2015 | 16.80 | 17.08 | 16.52 | 16.80 | 2,050,023 | -1.20(-6.67%) |
Jun 22, 2015 | 17.51 | 18.22 | 17.51 | 18.00 | 396,572 | +0.23(+1.29%) |
Jun 19, 2015 | 18.00 | 18.04 | 17.09 | 17.77 | 512,185 | -0.23(-1.28%) |
Jun 18, 2015 | 18.72 | 18.77 | 17.85 | 18.00 | 1,047,402 | +0.03(+0.17%) |
Jun 17, 2015 | 17.54 | 18.30 | 17.25 | 17.97 | 604,682 | +0.50(+2.86%) |
Jun 16, 2015 | 17.28 | 17.53 | 17.03 | 17.47 | 599,488 | -0.29(-1.63%) |
Jun 15, 2015 | 17.43 | 18.25 | 17.42 | 17.76 | 734,029 | +0.51(+2.96%) |
Jun 12, 2015 | 17.09 | 17.35 | 16.98 | 17.25 | 752,377 | -0.29(-1.65%) |
Jun 11, 2015 | 17.41 | 17.62 | 17.00 | 17.54 | 610,701 | +0.04(+0.23%) |
Jun 10, 2015 | 17.85 | 17.96 | 17.35 | 17.50 | 569,501 | +0.14(+0.81%) |
Jun 09, 2015 | 17.65 | 17.71 | 17.32 | 17.36 | 837,160 | -0.14(-0.80%) |
Jun 08, 2015 | 17.62 | 17.63 | 17.21 | 17.50 | 854,872 | -0.24(-1.35%) |
Jun 05, 2015 | 17.42 | 18.05 | 17.40 | 17.74 | 1,029,802 | -0.37(-2.04%) |
Jun 04, 2015 | 18.40 | 18.61 | 17.87 | 18.11 | 1,560,658 | -1.27(-6.55%) |
Jun 03, 2015 | 19.60 | 19.79 | 18.88 | 19.38 | 737,906 | -0.97(-4.77%) |
Jun 02, 2015 | 20.15 | 20.44 | 20.04 | 20.35 | 194,910 | +0.22(+1.09%) |
Jun 01, 2015 | 21.07 | 21.71 | 19.93 | 20.13 | 447,216 | +0.01(+0.05%) |
May 29, 2015 | 20.18 | 20.42 | 19.99 | 20.12 | 248,658 | +0.15(+0.75%) |
May 28, 2015 | 19.96 | 20.10 | 19.48 | 19.97 | 408,314 | +0.00(+0.00%) |
May 27, 2015 | 20.00 | 20.18 | 19.76 | 19.97 | 352,009 | -0.21(-1.04%) |
May 26, 2015 | 20.20 | 20.73 | 20.13 | 20.18 | 521,528 | -1.28(-5.96%) |
May 22, 2015 | 21.49 | 21.46 | 21.46 | 21.46 | 206,100 | -0.29(-1.33%) |
May 21, 2015 | 21.56 | 21.96 | 21.49 | 21.75 | 177,174 | +0.14(+0.65%) |
May 20, 2015 | 21.89 | 22.22 | 21.46 | 21.61 | 222,480 | -0.07(-0.32%) |
May 19, 2015 | 22.80 | 22.95 | 20.68 | 21.68 | 727,545 | -2.29(-9.55%) |
May 18, 2015 | 23.96 | 24.21 | 23.55 | 23.97 | 409,645 | +0.59(+2.52%) |
May 15, 2015 | 23.14 | 23.50 | 23.00 | 23.38 | 785,422 | +0.44(+1.92%) |
May 14, 2015 | 22.99 | 23.51 | 22.68 | 22.94 | 718,920 | +1.24(+5.71%) |
May 13, 2015 | 21.53 | 22.15 | 21.33 | 21.70 | 984,148 | +2.01(+10.21%) |
May 12, 2015 | 19.08 | 19.89 | 19.04 | 19.69 | 450,776 | +0.94(+5.01%) |
May 11, 2015 | 19.53 | 19.73 | 18.55 | 18.75 | 380,054 | -0.74(-3.80%) |
May 08, 2015 | 19.45 | 19.55 | 19.00 | 19.49 | 316,307 | +0.61(+3.23%) |
May 07, 2015 | 19.49 | 19.49 | 18.83 | 18.88 | 400,692 | -0.72(-3.67%) |
May 06, 2015 | 20.00 | 20.12 | 19.32 | 19.60 | 506,530 | -0.14(-0.71%) |
May 05, 2015 | 20.15 | 20.22 | 19.63 | 19.74 | 425,614 | +0.45(+2.33%) |
May 04, 2015 | 20.06 | 20.18 | 19.16 | 19.29 | 998,879 | +0.87(+4.72%) |
May 01, 2015 | 18.04 | 18.50 | 17.68 | 18.42 | 766,952 | +0.12(+0.66%) |
Apr 30, 2015 | 17.78 | 18.54 | 17.22 | 18.30 | 1,234,696 | -1.47(-7.44%) |
Apr 29, 2015 | 20.24 | 20.50 | 19.71 | 19.77 | 497,386 | -0.36(-1.79%) |
Apr 28, 2015 | 19.59 | 20.39 | 19.44 | 20.13 | 597,669 | +0.84(+4.35%) |
Apr 27, 2015 | 18.07 | 19.64 | 17.97 | 19.29 | 1,083,523 | +2.08(+12.09%) |
Apr 24, 2015 | 17.49 | 17.52 | 16.79 | 17.21 | 661,238 | -0.51(-2.88%) |
Apr 23, 2015 | 17.40 | 17.88 | 17.30 | 17.72 | 310,765 | +0.30(+1.72%) |
Apr 22, 2015 | 17.93 | 18.02 | 17.07 | 17.42 | 691,704 | -0.76(-4.18%) |
Apr 21, 2015 | 18.08 | 18.43 | 17.90 | 18.18 | 410,941 | +0.09(+0.50%) |
Apr 20, 2015 | 18.33 | 18.33 | 17.67 | 18.09 | 934,350 | -0.98(-5.14%) |
Apr 17, 2015 | 19.22 | 19.40 | 18.95 | 19.07 | 376,557 | -0.09(-0.47%) |
Apr 16, 2015 | 19.62 | 19.77 | 18.66 | 19.16 | 316,267 | -0.15(-0.78%) |
Apr 15, 2015 | 18.91 | 19.61 | 18.80 | 19.31 | 303,408 | +0.43(+2.28%) |
Apr 14, 2015 | 19.04 | 19.50 | 18.85 | 18.88 | 300,762 | -0.35(-1.82%) |
Apr 13, 2015 | 19.38 | 19.50 | 19.19 | 19.23 | 170,105 | -0.69(-3.46%) |
Apr 10, 2015 | 20.25 | 20.57 | 19.61 | 19.92 | 418,683 | +1.03(+5.45%) |
Apr 09, 2015 | 18.90 | 19.18 | 18.69 | 18.89 | 437,308 | -1.24(-6.16%) |
Apr 08, 2015 | 21.26 | 21.27 | 19.65 | 20.13 | 470,797 | -1.35(-6.30%) |
Apr 07, 2015 | 21.48 | 21.56 | 21.10 | 21.48 | 160,811 | -0.46(-2.08%) |
Apr 06, 2015 | 22.74 | 23.18 | 21.89 | 21.94 | 378,529 | +0.96(+4.58%) |
Apr 02, 2015 | 21.16 | 20.98 | 20.98 | 20.98 | 277,400 | -0.87(-3.98%) |