Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.34 | 18.59 | 17.99 | 18.23 | 9,081,061 | +0.95(+5.48%) |
Jun 29, 2015 | 17.66 | 17.69 | 17.28 | 17.28 | 2,033,854 | -0.56(-3.13%) |
Jun 26, 2015 | 17.73 | 17.86 | 17.65 | 17.84 | 1,468,785 | +0.10(+0.54%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.70 | 17.75 | 1,379,894 | -0.38(-2.10%) |
Jun 24, 2015 | 18.17 | 18.27 | 18.06 | 18.13 | 2,126,796 | -0.08(-0.42%) |
Jun 23, 2015 | 17.91 | 18.21 | 17.86 | 18.20 | 1,590,802 | +0.27(+1.50%) |
Jun 22, 2015 | 18.00 | 18.07 | 17.84 | 17.93 | 1,282,307 | +0.07(+0.38%) |
Jun 19, 2015 | 18.03 | 18.07 | 17.86 | 17.86 | 1,585,513 | -0.15(-0.81%) |
Jun 18, 2015 | 18.09 | 18.09 | 17.64 | 18.01 | 1,833,089 | +0.03(+0.15%) |
Jun 17, 2015 | 18.11 | 18.22 | 17.85 | 17.98 | 1,263,087 | -0.07(-0.36%) |
Jun 16, 2015 | 17.98 | 18.11 | 17.93 | 18.05 | 1,418,850 | +0.05(+0.28%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.86 | 18.00 | 2,001,697 | -0.25(-1.37%) |
Jun 12, 2015 | 18.04 | 18.39 | 18.04 | 18.25 | 1,836,051 | -0.20(-1.09%) |
Jun 11, 2015 | 18.44 | 18.46 | 18.27 | 18.45 | 1,778,899 | +0.04(+0.23%) |
Jun 10, 2015 | 18.45 | 18.64 | 18.32 | 18.40 | 1,649,524 | +0.11(+0.59%) |
Jun 09, 2015 | 18.41 | 18.57 | 18.29 | 18.30 | 1,720,178 | -0.10(-0.54%) |
Jun 08, 2015 | 18.56 | 18.66 | 18.38 | 18.40 | 1,403,343 | -0.19(-1.04%) |
Jun 05, 2015 | 18.56 | 18.62 | 18.40 | 18.59 | 1,196,260 | -0.05(-0.26%) |
Jun 04, 2015 | 18.76 | 18.78 | 18.50 | 18.64 | 1,919,286 | -0.21(-1.09%) |
Jun 03, 2015 | 18.74 | 19.00 | 18.63 | 18.84 | 2,597,939 | +0.12(+0.64%) |
Jun 02, 2015 | 18.59 | 18.95 | 18.46 | 18.72 | 1,483,452 | +0.11(+0.57%) |
Jun 01, 2015 | 18.70 | 18.70 | 18.46 | 18.62 | 1,609,076 | +0.00(+0.00%) |
May 29, 2015 | 18.51 | 18.75 | 18.45 | 18.62 | 6,965,154 | +0.04(+0.19%) |
May 28, 2015 | 18.68 | 18.72 | 18.38 | 18.58 | 2,039,448 | -0.14(-0.72%) |
May 27, 2015 | 18.64 | 18.75 | 18.50 | 18.72 | 1,642,092 | +0.11(+0.61%) |
May 26, 2015 | 19.00 | 19.10 | 18.42 | 18.61 | 3,148,794 | -0.54(-2.81%) |
May 22, 2015 | 19.25 | 19.14 | 19.14 | 19.14 | 8,801,277 | -0.20(-1.02%) |
May 21, 2015 | 19.05 | 19.52 | 19.04 | 19.34 | 1,547,928 | +0.25(+1.30%) |
May 20, 2015 | 19.24 | 19.24 | 18.90 | 19.09 | 1,910,018 | +0.00(+0.01%) |
May 19, 2015 | 19.26 | 19.31 | 19.03 | 19.09 | 1,252,426 | -0.21(-1.10%) |
May 18, 2015 | 19.20 | 19.39 | 19.08 | 19.30 | 915,459 | +0.06(+0.29%) |
May 15, 2015 | 19.49 | 19.58 | 19.09 | 19.25 | 1,921,042 | -0.23(-1.20%) |
May 14, 2015 | 19.72 | 19.81 | 19.34 | 19.48 | 1,983,789 | -0.03(-0.17%) |
May 13, 2015 | 19.33 | 19.62 | 19.28 | 19.51 | 2,741,387 | +0.30(+1.56%) |
May 12, 2015 | 19.08 | 19.35 | 18.92 | 19.21 | 2,005,905 | +0.08(+0.43%) |
May 11, 2015 | 19.14 | 19.27 | 18.97 | 19.13 | 1,904,274 | +0.06(+0.33%) |
May 08, 2015 | 19.18 | 19.28 | 18.99 | 19.07 | 1,146,836 | +0.06(+0.30%) |
May 07, 2015 | 19.12 | 19.18 | 18.94 | 19.01 | 2,234,608 | -0.25(-1.31%) |
May 06, 2015 | 19.35 | 19.48 | 19.10 | 19.26 | 2,052,093 | -0.04(-0.19%) |
May 05, 2015 | 19.76 | 19.92 | 19.25 | 19.30 | 2,644,709 | -0.58(-2.92%) |
May 04, 2015 | 19.95 | 20.07 | 19.79 | 19.88 | 2,246,734 | -0.05(-0.24%) |
May 01, 2015 | 19.71 | 20.18 | 19.57 | 19.93 | 3,640,502 | +0.64(+3.31%) |
Apr 30, 2015 | 19.64 | 19.77 | 18.79 | 19.29 | 7,289,841 | -0.44(-2.22%) |
Apr 29, 2015 | 20.61 | 20.61 | 19.23 | 19.73 | 9,983,078 | -1.64(-7.66%) |
Apr 28, 2015 | 21.00 | 21.37 | 20.86 | 21.37 | 3,270,514 | +0.35(+1.66%) |
Apr 27, 2015 | 20.60 | 21.06 | 20.55 | 21.02 | 2,677,905 | +0.43(+2.08%) |
Apr 24, 2015 | 20.82 | 20.92 | 20.54 | 20.59 | 4,595,100 | -0.20(-0.96%) |
Apr 23, 2015 | 20.77 | 20.96 | 20.77 | 20.79 | 1,721,914 | +0.01(+0.06%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.67 | 20.78 | 1,916,739 | -0.07(-0.34%) |
Apr 21, 2015 | 21.23 | 21.23 | 20.84 | 20.85 | 864,689 | -0.36(-1.68%) |
Apr 20, 2015 | 21.09 | 21.31 | 21.08 | 21.20 | 1,263,862 | +0.26(+1.23%) |
Apr 17, 2015 | 21.21 | 21.21 | 20.89 | 20.95 | 1,130,431 | -0.43(-2.02%) |
Apr 16, 2015 | 21.52 | 21.52 | 21.33 | 21.38 | 1,543,813 | -0.13(-0.58%) |
Apr 15, 2015 | 21.31 | 21.52 | 21.17 | 21.50 | 2,195,976 | +0.35(+1.66%) |
Apr 14, 2015 | 20.88 | 21.18 | 20.81 | 21.15 | 1,114,594 | +0.29(+1.38%) |
Apr 13, 2015 | 20.71 | 20.98 | 20.71 | 20.86 | 1,274,347 | +0.10(+0.49%) |
Apr 10, 2015 | 20.99 | 21.03 | 20.70 | 20.76 | 1,155,178 | -0.17(-0.81%) |
Apr 09, 2015 | 20.84 | 21.04 | 20.71 | 20.93 | 1,130,344 | +0.08(+0.40%) |
Apr 08, 2015 | 21.27 | 21.56 | 20.76 | 20.85 | 2,043,001 | -0.57(-2.66%) |
Apr 07, 2015 | 21.65 | 21.65 | 21.40 | 21.42 | 672,431 | -0.28(-1.30%) |
Apr 06, 2015 | 21.38 | 21.81 | 21.22 | 21.70 | 1,694,526 | +0.37(+1.73%) |
Apr 02, 2015 | 21.32 | 21.33 | 21.33 | 21.33 | 3,239,761 | -0.02(-0.08%) |