Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.51 | 17.69 | 17.45 | 17.53 | 7,314,817 | +0.17(+0.95%) |
Jun 29, 2015 | 17.49 | 17.64 | 17.35 | 17.36 | 7,954,065 | -0.42(-2.36%) |
Jun 26, 2015 | 17.77 | 17.93 | 17.61 | 17.78 | 10,838,669 | -0.08(-0.43%) |
Jun 25, 2015 | 18.36 | 18.37 | 17.81 | 17.86 | 7,322,038 | -0.47(-2.57%) |
Jun 24, 2015 | 17.89 | 18.39 | 17.83 | 18.33 | 9,283,162 | +0.39(+2.17%) |
Jun 23, 2015 | 17.55 | 18.03 | 17.45 | 17.94 | 6,623,965 | +0.34(+1.92%) |
Jun 22, 2015 | 17.42 | 17.72 | 17.39 | 17.60 | 4,185,518 | +0.13(+0.77%) |
Jun 19, 2015 | 17.55 | 17.70 | 17.41 | 17.47 | 9,128,087 | -0.25(-1.40%) |
Jun 18, 2015 | 18.07 | 18.09 | 17.70 | 17.72 | 4,431,116 | -0.22(-1.24%) |
Jun 17, 2015 | 17.90 | 18.09 | 17.60 | 17.94 | 5,369,195 | +0.11(+0.61%) |
Jun 16, 2015 | 17.70 | 17.85 | 17.51 | 17.83 | 5,476,422 | +0.14(+0.79%) |
Jun 15, 2015 | 17.88 | 17.96 | 17.65 | 17.69 | 8,129,048 | -0.30(-1.66%) |
Jun 12, 2015 | 18.25 | 18.29 | 17.98 | 17.99 | 4,841,444 | -0.41(-2.25%) |
Jun 11, 2015 | 18.77 | 18.81 | 18.31 | 18.41 | 4,932,810 | -0.43(-2.30%) |
Jun 10, 2015 | 18.91 | 18.95 | 18.71 | 18.84 | 5,258,839 | +0.33(+1.79%) |
Jun 09, 2015 | 18.21 | 18.62 | 18.00 | 18.51 | 5,721,936 | +0.50(+2.79%) |
Jun 08, 2015 | 18.40 | 18.44 | 17.95 | 18.00 | 5,476,013 | -0.45(-2.45%) |
Jun 05, 2015 | 18.25 | 18.76 | 18.18 | 18.46 | 5,788,247 | +0.06(+0.31%) |
Jun 04, 2015 | 18.40 | 18.53 | 18.30 | 18.40 | 5,420,196 | -0.17(-0.93%) |
Jun 03, 2015 | 18.47 | 18.71 | 18.41 | 18.57 | 4,634,379 | +0.03(+0.14%) |
Jun 02, 2015 | 18.39 | 18.69 | 18.35 | 18.55 | 3,622,469 | +0.32(+1.78%) |
Jun 01, 2015 | 18.44 | 18.45 | 18.13 | 18.22 | 6,839,888 | -0.21(-1.16%) |
May 29, 2015 | 18.43 | 18.50 | 18.21 | 18.43 | 4,825,391 | -0.06(-0.34%) |
May 28, 2015 | 18.23 | 18.52 | 18.08 | 18.50 | 5,131,842 | +0.12(+0.65%) |
May 27, 2015 | 18.32 | 18.45 | 18.18 | 18.38 | 3,237,079 | -0.01(-0.03%) |
May 26, 2015 | 18.71 | 18.74 | 18.30 | 18.38 | 5,006,897 | -0.64(-3.38%) |
May 22, 2015 | 18.82 | 19.03 | 19.03 | 19.03 | 3,918,775 | +0.00(+0.00%) |
May 21, 2015 | 18.94 | 19.14 | 18.83 | 19.03 | 3,960,761 | +0.20(+1.07%) |
May 20, 2015 | 18.70 | 18.95 | 18.70 | 18.83 | 4,081,308 | +0.20(+1.05%) |
May 19, 2015 | 18.77 | 18.82 | 18.55 | 18.63 | 6,634,171 | -0.32(-1.70%) |
May 18, 2015 | 19.19 | 19.23 | 18.91 | 18.95 | 3,372,999 | -0.23(-1.22%) |
May 15, 2015 | 18.95 | 19.24 | 18.87 | 19.19 | 3,837,934 | +0.11(+0.60%) |
May 14, 2015 | 19.18 | 19.31 | 19.01 | 19.07 | 4,686,075 | -0.03(-0.13%) |
May 13, 2015 | 19.33 | 19.37 | 19.01 | 19.10 | 6,632,112 | -0.03(-0.17%) |
May 12, 2015 | 19.22 | 19.43 | 19.11 | 19.13 | 4,308,575 | -0.04(-0.23%) |
May 11, 2015 | 19.25 | 19.31 | 19.08 | 19.17 | 4,132,507 | +0.00(+0.00%) |
May 08, 2015 | 19.10 | 19.38 | 18.80 | 19.17 | 7,428,082 | +0.27(+1.43%) |
May 07, 2015 | 19.24 | 19.29 | 18.79 | 18.90 | 9,019,435 | -0.50(-2.60%) |
May 06, 2015 | 19.73 | 19.85 | 19.11 | 19.41 | 11,988,095 | -0.62(-3.09%) |
May 05, 2015 | 20.59 | 20.73 | 19.93 | 20.02 | 5,808,433 | -0.35(-1.73%) |
May 04, 2015 | 20.43 | 20.49 | 20.20 | 20.38 | 6,709,139 | +0.06(+0.28%) |
May 01, 2015 | 20.43 | 20.62 | 20.27 | 20.32 | 5,267,176 | -0.24(-1.17%) |
Apr 30, 2015 | 20.85 | 20.89 | 20.34 | 20.56 | 9,296,598 | -0.42(-1.98%) |
Apr 29, 2015 | 20.76 | 21.01 | 20.60 | 20.98 | 5,491,812 | +0.15(+0.73%) |
Apr 28, 2015 | 20.75 | 20.96 | 20.56 | 20.83 | 7,908,681 | +0.07(+0.33%) |
Apr 27, 2015 | 20.93 | 21.04 | 20.64 | 20.76 | 4,236,587 | -0.09(-0.45%) |
Apr 24, 2015 | 20.87 | 20.99 | 20.64 | 20.85 | 3,924,554 | +0.05(+0.24%) |
Apr 23, 2015 | 20.68 | 21.07 | 20.65 | 20.80 | 4,890,235 | +0.12(+0.58%) |
Apr 22, 2015 | 20.57 | 20.84 | 20.24 | 20.68 | 7,160,987 | +0.18(+0.89%) |
Apr 21, 2015 | 20.71 | 20.79 | 20.27 | 20.50 | 3,917,617 | -0.26(-1.28%) |
Apr 20, 2015 | 20.69 | 21.12 | 20.60 | 20.76 | 4,345,310 | +0.06(+0.30%) |
Apr 17, 2015 | 20.69 | 20.84 | 20.46 | 20.70 | 5,483,242 | -0.06(-0.27%) |
Apr 16, 2015 | 20.79 | 20.98 | 20.61 | 20.76 | 5,323,027 | -0.11(-0.51%) |
Apr 15, 2015 | 20.19 | 20.95 | 20.18 | 20.86 | 7,799,460 | +0.73(+3.60%) |
Apr 14, 2015 | 19.99 | 20.20 | 19.97 | 20.14 | 5,650,301 | +0.34(+1.72%) |
Apr 13, 2015 | 20.02 | 20.06 | 19.66 | 19.80 | 3,020,916 | -0.11(-0.54%) |
Apr 10, 2015 | 19.86 | 20.04 | 19.73 | 19.90 | 3,518,695 | +0.18(+0.90%) |
Apr 09, 2015 | 19.57 | 20.02 | 19.57 | 19.73 | 5,306,170 | +0.20(+1.00%) |
Apr 08, 2015 | 19.78 | 19.97 | 19.49 | 19.53 | 7,916,747 | -0.14(-0.71%) |
Apr 07, 2015 | 19.51 | 19.90 | 19.44 | 19.67 | 5,992,066 | +0.09(+0.48%) |
Apr 06, 2015 | 19.55 | 19.80 | 19.52 | 19.58 | 7,106,852 | +0.17(+0.88%) |
Apr 02, 2015 | 18.59 | 19.41 | 19.41 | 19.41 | 13,013,219 | +0.79(+4.23%) |