Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.37 | 23.23 | 22.36 | 22.98 | 626,219 | +0.83(+3.76%) |
Jun 29, 2015 | 23.04 | 23.14 | 21.81 | 22.15 | 544,258 | -1.01(-4.34%) |
Jun 26, 2015 | 22.91 | 23.52 | 22.78 | 23.15 | 1,641,887 | +0.46(+2.05%) |
Jun 25, 2015 | 22.00 | 22.86 | 21.89 | 22.69 | 897,477 | +0.80(+3.65%) |
Jun 24, 2015 | 21.86 | 22.00 | 21.83 | 21.89 | 369,150 | +0.07(+0.31%) |
Jun 23, 2015 | 21.44 | 21.98 | 21.43 | 21.82 | 570,724 | +0.41(+1.93%) |
Jun 22, 2015 | 21.18 | 21.43 | 21.15 | 21.41 | 232,452 | +0.32(+1.51%) |
Jun 19, 2015 | 21.27 | 21.41 | 20.93 | 21.09 | 470,643 | -0.21(-0.97%) |
Jun 18, 2015 | 21.19 | 21.46 | 21.01 | 21.30 | 288,660 | +0.03(+0.12%) |
Jun 17, 2015 | 21.49 | 21.59 | 21.12 | 21.27 | 208,056 | -0.21(-0.96%) |
Jun 16, 2015 | 21.53 | 21.77 | 21.15 | 21.48 | 365,981 | -0.11(-0.52%) |
Jun 15, 2015 | 20.94 | 21.65 | 20.74 | 21.59 | 531,973 | +0.51(+2.40%) |
Jun 12, 2015 | 20.83 | 21.21 | 20.83 | 21.08 | 156,253 | +0.25(+1.20%) |
Jun 11, 2015 | 21.42 | 21.56 | 20.82 | 20.83 | 307,620 | -0.59(-2.77%) |
Jun 10, 2015 | 21.16 | 21.68 | 21.16 | 21.43 | 268,656 | +0.28(+1.34%) |
Jun 09, 2015 | 21.06 | 21.23 | 20.75 | 21.14 | 349,662 | +0.09(+0.45%) |
Jun 08, 2015 | 21.31 | 21.47 | 21.02 | 21.05 | 213,389 | -0.34(-1.61%) |
Jun 05, 2015 | 21.18 | 21.40 | 21.06 | 21.39 | 216,450 | +0.09(+0.44%) |
Jun 04, 2015 | 21.52 | 21.77 | 21.09 | 21.30 | 231,171 | -0.21(-0.96%) |
Jun 03, 2015 | 21.05 | 21.67 | 21.01 | 21.50 | 321,875 | +0.50(+2.37%) |
Jun 02, 2015 | 20.95 | 21.09 | 20.83 | 21.00 | 136,809 | +0.03(+0.12%) |
Jun 01, 2015 | 21.18 | 21.18 | 20.69 | 20.98 | 377,923 | -0.18(-0.85%) |
May 29, 2015 | 20.62 | 21.21 | 20.51 | 21.16 | 341,169 | +0.55(+2.67%) |
May 28, 2015 | 20.97 | 21.10 | 20.40 | 20.61 | 437,722 | -0.37(-1.76%) |
May 27, 2015 | 20.73 | 21.00 | 20.63 | 20.98 | 304,188 | +0.25(+1.20%) |
May 26, 2015 | 20.72 | 20.75 | 20.42 | 20.73 | 299,276 | +0.01(+0.04%) |
May 22, 2015 | 20.38 | 20.72 | 20.72 | 20.72 | 238,648 | +0.37(+1.82%) |
May 21, 2015 | 20.50 | 20.59 | 20.01 | 20.35 | 457,493 | -0.13(-0.63%) |
May 20, 2015 | 21.01 | 21.06 | 20.20 | 20.48 | 573,615 | -0.42(-2.01%) |
May 19, 2015 | 20.14 | 21.16 | 19.69 | 20.90 | 781,171 | +0.77(+3.84%) |
May 18, 2015 | 19.54 | 20.29 | 19.44 | 20.13 | 323,204 | +0.50(+2.54%) |
May 15, 2015 | 19.39 | 19.63 | 19.16 | 19.63 | 347,555 | +0.26(+1.33%) |
May 14, 2015 | 19.41 | 19.56 | 19.26 | 19.37 | 244,778 | +0.05(+0.27%) |
May 13, 2015 | 19.58 | 19.78 | 19.24 | 19.32 | 293,610 | -0.28(-1.40%) |
May 12, 2015 | 19.77 | 19.77 | 19.41 | 19.59 | 312,927 | -0.27(-1.34%) |
May 11, 2015 | 19.96 | 20.10 | 19.78 | 19.86 | 474,591 | +0.09(+0.48%) |
May 08, 2015 | 18.84 | 19.84 | 18.78 | 19.77 | 926,532 | +0.91(+4.83%) |
May 07, 2015 | 20.31 | 20.62 | 18.74 | 18.86 | 1,195,772 | -1.17(-5.84%) |
May 06, 2015 | 18.93 | 20.23 | 18.72 | 20.02 | 1,827,832 | +3.19(+18.94%) |
May 05, 2015 | 16.55 | 16.87 | 16.44 | 16.84 | 972,461 | +0.30(+1.82%) |
May 04, 2015 | 16.60 | 16.78 | 16.41 | 16.54 | 411,265 | -0.10(-0.62%) |
May 01, 2015 | 16.43 | 16.70 | 16.35 | 16.64 | 354,216 | +0.19(+1.15%) |
Apr 30, 2015 | 16.76 | 16.79 | 16.39 | 16.45 | 3,197,540 | -0.28(-1.69%) |
Apr 29, 2015 | 16.84 | 16.98 | 16.68 | 16.73 | 285,085 | -0.13(-0.76%) |
Apr 28, 2015 | 16.75 | 16.90 | 16.54 | 16.86 | 345,333 | +0.15(+0.93%) |
Apr 27, 2015 | 16.81 | 16.83 | 16.35 | 16.71 | 388,901 | -0.07(-0.41%) |
Apr 24, 2015 | 16.60 | 16.93 | 16.60 | 16.78 | 758,892 | +0.65(+4.05%) |
Apr 23, 2015 | 16.11 | 16.35 | 16.03 | 16.12 | 184,175 | -0.01(-0.05%) |
Apr 22, 2015 | 16.11 | 16.13 | 15.87 | 16.13 | 120,040 | +0.11(+0.70%) |
Apr 21, 2015 | 15.91 | 16.09 | 15.80 | 16.02 | 132,438 | +0.08(+0.49%) |
Apr 20, 2015 | 16.03 | 16.21 | 15.79 | 15.94 | 119,151 | -0.07(-0.43%) |
Apr 17, 2015 | 16.11 | 16.11 | 15.80 | 16.01 | 148,785 | -0.18(-1.11%) |
Apr 16, 2015 | 15.95 | 16.36 | 15.92 | 16.19 | 206,247 | +0.20(+1.24%) |
Apr 15, 2015 | 15.75 | 16.01 | 15.67 | 15.99 | 128,327 | +0.28(+1.75%) |
Apr 14, 2015 | 15.51 | 15.78 | 15.47 | 15.72 | 125,997 | +0.08(+0.49%) |
Apr 13, 2015 | 15.80 | 15.83 | 15.52 | 15.64 | 232,034 | -0.08(-0.49%) |
Apr 10, 2015 | 15.30 | 15.72 | 15.27 | 15.72 | 210,067 | +0.46(+2.98%) |
Apr 09, 2015 | 15.57 | 15.73 | 15.16 | 15.26 | 278,456 | -0.31(-1.99%) |
Apr 08, 2015 | 15.31 | 15.66 | 15.31 | 15.57 | 213,585 | +0.21(+1.40%) |
Apr 07, 2015 | 15.24 | 15.44 | 15.18 | 15.36 | 228,055 | +0.14(+0.90%) |
Apr 06, 2015 | 15.32 | 15.61 | 14.84 | 15.22 | 339,105 | -0.21(-1.34%) |
Apr 02, 2015 | 15.43 | 15.43 | 15.43 | 15.43 | 263,083 | +0.01(+0.06%) |