Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.80 | 24.00 | 22.70 | 23.90 | 56,777 | +1.30(+5.75%) |
Jun 29, 2015 | 24.10 | 24.60 | 22.60 | 22.60 | 103,164 | -2.40(-9.60%) |
Jun 26, 2015 | 24.70 | 25.60 | 24.50 | 25.00 | 1,305,866 | +0.30(+1.21%) |
Jun 25, 2015 | 25.00 | 25.20 | 24.10 | 24.70 | 70,121 | -0.20(-0.80%) |
Jun 24, 2015 | 24.60 | 25.90 | 24.60 | 24.90 | 163,036 | +0.00(+0.00%) |
Jun 23, 2015 | 24.00 | 26.30 | 23.70 | 24.90 | 133,413 | +1.40(+5.96%) |
Jun 22, 2015 | 24.10 | 24.10 | 23.20 | 23.50 | 50,268 | -0.60(-2.49%) |
Jun 19, 2015 | 23.50 | 24.80 | 23.00 | 24.10 | 86,241 | +0.60(+2.55%) |
Jun 18, 2015 | 23.20 | 23.80 | 21.20 | 23.50 | 253,895 | -0.45(-1.88%) |
Jun 17, 2015 | 25.70 | 26.20 | 23.90 | 23.95 | 88,710 | -2.00(-7.71%) |
Jun 16, 2015 | 27.80 | 28.30 | 25.20 | 25.95 | 99,070 | -2.05(-7.32%) |
Jun 15, 2015 | 27.30 | 28.60 | 27.10 | 28.00 | 62,668 | +0.30(+1.08%) |
Jun 12, 2015 | 28.80 | 29.00 | 26.90 | 27.70 | 123,256 | -1.30(-4.48%) |
Jun 11, 2015 | 30.20 | 30.90 | 28.33 | 29.00 | 79,170 | -1.30(-4.29%) |
Jun 10, 2015 | 30.00 | 30.70 | 29.20 | 30.30 | 60,942 | -0.20(-0.66%) |
Jun 09, 2015 | 31.50 | 32.20 | 30.10 | 30.50 | 74,265 | -1.00(-3.17%) |
Jun 08, 2015 | 32.60 | 34.20 | 31.30 | 31.50 | 192,214 | -0.80(-2.48%) |
Jun 05, 2015 | 32.00 | 32.50 | 30.10 | 32.30 | 185,707 | +0.40(+1.25%) |
Jun 04, 2015 | 29.50 | 32.20 | 28.00 | 31.90 | 161,422 | +2.80(+9.62%) |
Jun 03, 2015 | 27.10 | 29.30 | 26.30 | 29.10 | 118,015 | +1.20(+4.30%) |
Jun 02, 2015 | 26.00 | 27.90 | 25.50 | 27.90 | 76,713 | +1.90(+7.31%) |
Jun 01, 2015 | 26.40 | 27.00 | 25.80 | 26.00 | 52,291 | +0.00(+0.00%) |
May 29, 2015 | 26.50 | 27.20 | 25.00 | 26.00 | 149,312 | -0.10(-0.38%) |
May 28, 2015 | 25.60 | 26.90 | 25.00 | 26.10 | 75,981 | +1.00(+3.98%) |
May 27, 2015 | 25.60 | 26.80 | 24.70 | 25.10 | 121,160 | -0.20(-0.79%) |
May 26, 2015 | 24.20 | 26.80 | 23.90 | 25.30 | 163,912 | +0.90(+3.69%) |
May 22, 2015 | 23.40 | 24.40 | 24.40 | 24.40 | 32,340 | +1.00(+4.27%) |
May 21, 2015 | 23.80 | 23.90 | 22.80 | 23.40 | 20,755 | -0.50(-2.09%) |
May 20, 2015 | 23.20 | 24.00 | 22.50 | 23.90 | 35,949 | +0.80(+3.46%) |
May 19, 2015 | 23.00 | 24.00 | 22.60 | 23.10 | 64,543 | +0.50(+2.21%) |
May 18, 2015 | 25.80 | 25.90 | 22.20 | 22.60 | 125,924 | -0.90(-3.83%) |
May 15, 2015 | 23.30 | 23.70 | 22.80 | 23.50 | 69,220 | +0.10(+0.43%) |
May 14, 2015 | 23.30 | 23.80 | 22.80 | 23.40 | 27,454 | +0.20(+0.86%) |
May 13, 2015 | 23.50 | 23.70 | 22.90 | 23.20 | 29,562 | -0.30(-1.28%) |
May 12, 2015 | 23.00 | 25.20 | 23.00 | 23.50 | 175,905 | +1.00(+4.44%) |
May 11, 2015 | 21.00 | 22.90 | 21.00 | 22.50 | 32,182 | +0.70(+3.21%) |
May 08, 2015 | 22.50 | 23.10 | 20.80 | 21.80 | 50,118 | -0.40(-1.80%) |
May 07, 2015 | 22.50 | 22.70 | 21.80 | 22.20 | 34,362 | -0.50(-2.20%) |
May 06, 2015 | 23.00 | 24.30 | 22.40 | 22.70 | 34,287 | -0.20(-0.87%) |
May 05, 2015 | 23.40 | 23.80 | 22.30 | 22.90 | 27,326 | -0.40(-1.72%) |
May 04, 2015 | 22.00 | 24.20 | 22.00 | 23.30 | 75,031 | +1.30(+5.91%) |
May 01, 2015 | 20.20 | 22.40 | 20.02 | 22.00 | 95,263 | +2.30(+11.68%) |
Apr 30, 2015 | 20.00 | 20.20 | 19.30 | 19.70 | 39,827 | -0.40(-1.99%) |
Apr 29, 2015 | 20.00 | 20.50 | 19.50 | 20.10 | 24,500 | +0.00(+0.00%) |
Apr 28, 2015 | 20.60 | 21.40 | 19.50 | 20.10 | 69,991 | -0.60(-2.90%) |
Apr 27, 2015 | 20.90 | 22.70 | 20.40 | 20.70 | 85,316 | -0.40(-1.90%) |
Apr 24, 2015 | 26.00 | 26.50 | 20.90 | 21.10 | 212,205 | -4.60(-17.90%) |
Apr 23, 2015 | 22.20 | 26.10 | 21.50 | 25.70 | 194,471 | +3.80(+17.35%) |
Apr 22, 2015 | 21.20 | 23.00 | 21.20 | 21.90 | 124,798 | +1.00(+4.78%) |
Apr 21, 2015 | 19.20 | 21.10 | 19.20 | 20.90 | 415,559 | +1.60(+8.29%) |
Apr 20, 2015 | 19.50 | 19.50 | 18.90 | 19.30 | 31,957 | +0.10(+0.52%) |
Apr 17, 2015 | 19.20 | 19.20 | 18.90 | 19.20 | 23,771 | -0.10(-0.52%) |
Apr 16, 2015 | 19.50 | 19.50 | 19.00 | 19.30 | 32,643 | -0.40(-2.03%) |
Apr 15, 2015 | 19.60 | 19.70 | 18.90 | 19.70 | 34,105 | +0.35(+1.81%) |
Apr 14, 2015 | 19.50 | 19.80 | 18.80 | 19.35 | 27,653 | -0.45(-2.27%) |
Apr 13, 2015 | 19.30 | 19.90 | 19.30 | 19.80 | 53,274 | +0.00(+0.00%) |
Apr 10, 2015 | 19.00 | 19.80 | 19.00 | 19.80 | 105,525 | +0.80(+4.21%) |
Apr 09, 2015 | 19.30 | 19.60 | 18.20 | 19.00 | 49,076 | -0.20(-1.04%) |
Apr 08, 2015 | 18.30 | 19.30 | 18.30 | 19.20 | 101,147 | +1.00(+5.49%) |
Apr 07, 2015 | 18.20 | 18.80 | 18.20 | 18.20 | 40,561 | +0.00(+0.00%) |
Apr 06, 2015 | 18.50 | 18.80 | 18.10 | 18.20 | 61,876 | -0.10(-0.55%) |
Apr 02, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 50,680 | -0.30(-1.61%) |