Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.30 | 14.42 | 13.95 | 14.05 | 1,509,222 | -0.18(-1.26%) |
Jun 29, 2015 | 14.00 | 14.31 | 13.91 | 14.23 | 1,251,403 | -0.02(-0.14%) |
Jun 26, 2015 | 14.28 | 14.57 | 13.95 | 14.25 | 4,215,946 | -0.65(-4.36%) |
Jun 25, 2015 | 14.43 | 14.96 | 14.20 | 14.90 | 873,812 | +0.51(+3.54%) |
Jun 24, 2015 | 14.33 | 14.59 | 14.17 | 14.39 | 842,452 | +0.05(+0.35%) |
Jun 23, 2015 | 14.45 | 14.80 | 14.13 | 14.34 | 916,859 | -0.08(-0.55%) |
Jun 22, 2015 | 14.38 | 14.72 | 13.78 | 14.42 | 1,537,430 | +0.11(+0.77%) |
Jun 19, 2015 | 15.26 | 15.39 | 14.30 | 14.31 | 2,590,318 | -1.02(-6.65%) |
Jun 18, 2015 | 15.77 | 15.83 | 14.90 | 15.33 | 1,386,563 | -0.44(-2.79%) |
Jun 17, 2015 | 16.30 | 16.49 | 15.65 | 15.77 | 1,427,871 | -0.52(-3.19%) |
Jun 16, 2015 | 16.51 | 16.89 | 16.20 | 16.29 | 767,566 | -0.03(-0.18%) |
Jun 15, 2015 | 16.20 | 17.10 | 16.14 | 16.32 | 1,088,417 | -0.32(-1.92%) |
Jun 12, 2015 | 16.75 | 17.14 | 16.32 | 16.64 | 747,291 | -0.22(-1.30%) |
Jun 11, 2015 | 17.08 | 17.68 | 16.75 | 16.86 | 1,418,064 | +0.08(+0.48%) |
Jun 10, 2015 | 16.05 | 18.42 | 16.01 | 16.78 | 3,379,287 | +0.79(+4.94%) |
Jun 09, 2015 | 15.11 | 16.25 | 15.01 | 15.99 | 2,273,400 | +1.13(+7.60%) |
Jun 08, 2015 | 14.95 | 15.13 | 14.68 | 14.86 | 501,635 | -0.17(-1.13%) |
Jun 05, 2015 | 15.15 | 15.28 | 14.64 | 15.03 | 712,415 | -0.04(-0.27%) |
Jun 04, 2015 | 15.25 | 15.63 | 15.00 | 15.07 | 807,976 | -0.25(-1.63%) |
Jun 03, 2015 | 15.70 | 15.87 | 14.96 | 15.32 | 1,432,977 | -0.54(-3.40%) |
Jun 02, 2015 | 15.98 | 16.10 | 15.73 | 15.86 | 763,034 | -0.19(-1.18%) |
Jun 01, 2015 | 16.76 | 16.77 | 16.00 | 16.05 | 858,070 | -0.71(-4.24%) |
May 29, 2015 | 17.00 | 17.10 | 16.50 | 16.76 | 940,363 | -0.28(-1.64%) |
May 28, 2015 | 16.95 | 17.10 | 16.72 | 17.04 | 489,191 | -0.02(-0.12%) |
May 27, 2015 | 17.02 | 17.63 | 16.85 | 17.06 | 878,589 | -0.03(-0.18%) |
May 26, 2015 | 16.59 | 17.30 | 16.18 | 17.09 | 1,798,475 | -0.08(-0.47%) |
May 22, 2015 | 17.82 | 17.17 | 17.17 | 17.17 | 2,012,100 | -0.34(-1.94%) |
May 21, 2015 | 17.37 | 17.69 | 16.91 | 17.51 | 2,319,080 | +0.31(+1.80%) |
May 20, 2015 | 16.90 | 17.32 | 15.70 | 17.20 | 11,105,096 | -3.80(-18.10%) |
May 19, 2015 | 20.56 | 21.31 | 19.66 | 21.00 | 2,001,610 | +0.44(+2.14%) |
May 18, 2015 | 19.51 | 20.75 | 19.15 | 20.56 | 1,211,067 | +0.51(+2.54%) |
May 15, 2015 | 20.56 | 20.82 | 19.51 | 20.05 | 1,177,791 | -0.55(-2.67%) |
May 14, 2015 | 19.83 | 20.75 | 19.62 | 20.60 | 1,044,166 | +0.77(+3.88%) |
May 13, 2015 | 20.50 | 20.78 | 19.50 | 19.83 | 1,536,009 | -0.74(-3.60%) |
May 12, 2015 | 21.23 | 21.41 | 20.36 | 20.57 | 1,140,278 | -0.28(-1.34%) |
May 11, 2015 | 20.71 | 21.47 | 20.30 | 20.85 | 2,115,351 | -1.86(-8.19%) |
May 08, 2015 | 23.93 | 24.10 | 22.50 | 22.71 | 784,007 | -0.98(-4.14%) |
May 07, 2015 | 23.40 | 24.42 | 22.71 | 23.69 | 616,630 | +0.29(+1.24%) |
May 06, 2015 | 24.15 | 25.42 | 23.03 | 23.40 | 1,290,653 | -0.75(-3.11%) |
May 05, 2015 | 23.22 | 24.32 | 21.90 | 24.15 | 1,065,805 | +0.91(+3.92%) |
May 04, 2015 | 21.75 | 23.29 | 21.75 | 23.24 | 648,130 | +1.49(+6.85%) |
May 01, 2015 | 22.25 | 23.00 | 21.27 | 21.75 | 687,379 | -0.49(-2.20%) |
Apr 30, 2015 | 22.66 | 23.18 | 21.82 | 22.24 | 1,221,650 | -0.18(-0.80%) |
Apr 29, 2015 | 24.49 | 24.97 | 22.32 | 22.42 | 1,674,691 | -2.07(-8.45%) |
Apr 28, 2015 | 25.75 | 25.90 | 24.18 | 24.49 | 954,977 | -1.41(-5.44%) |
Apr 27, 2015 | 25.70 | 26.47 | 25.21 | 25.90 | 731,504 | +0.32(+1.25%) |
Apr 24, 2015 | 25.55 | 25.70 | 25.00 | 25.58 | 532,833 | -0.04(-0.16%) |
Apr 23, 2015 | 24.93 | 25.74 | 24.08 | 25.62 | 1,299,238 | +0.50(+1.99%) |
Apr 22, 2015 | 26.00 | 26.24 | 24.95 | 25.12 | 1,442,915 | -0.63(-2.45%) |
Apr 21, 2015 | 24.97 | 26.04 | 24.56 | 25.75 | 2,185,057 | +0.85(+3.41%) |
Apr 20, 2015 | 28.77 | 28.90 | 24.87 | 24.90 | 3,075,896 | -2.68(-9.72%) |
Apr 17, 2015 | 29.77 | 30.30 | 26.51 | 27.58 | 3,965,469 | -2.42(-8.07%) |