Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.03 | 19.09 | 18.82 | 19.02 | 92,026 | +0.12(+0.64%) |
Jun 29, 2015 | 18.68 | 19.00 | 18.66 | 18.90 | 214,549 | +0.22(+1.18%) |
Jun 26, 2015 | 18.79 | 19.08 | 18.53 | 18.68 | 2,040,377 | -0.15(-0.78%) |
Jun 25, 2015 | 19.04 | 19.12 | 18.53 | 18.83 | 121,677 | -0.07(-0.35%) |
Jun 24, 2015 | 18.80 | 19.13 | 18.71 | 18.90 | 92,291 | +0.15(+0.79%) |
Jun 23, 2015 | 18.57 | 18.91 | 18.11 | 18.75 | 148,613 | +0.15(+0.83%) |
Jun 22, 2015 | 19.08 | 19.24 | 18.52 | 18.59 | 109,685 | -0.38(-1.98%) |
Jun 19, 2015 | 18.53 | 19.30 | 18.33 | 18.97 | 163,025 | +0.51(+2.76%) |
Jun 18, 2015 | 18.80 | 18.87 | 18.20 | 18.46 | 121,687 | -0.13(-0.68%) |
Jun 17, 2015 | 19.11 | 19.30 | 18.49 | 18.59 | 83,659 | -0.56(-2.90%) |
Jun 16, 2015 | 18.88 | 19.40 | 18.86 | 19.14 | 72,914 | +0.23(+1.20%) |
Jun 15, 2015 | 18.86 | 19.25 | 18.51 | 18.92 | 108,585 | +0.03(+0.14%) |
Jun 12, 2015 | 18.59 | 19.20 | 18.59 | 18.89 | 82,984 | +0.19(+1.00%) |
Jun 11, 2015 | 18.97 | 19.39 | 18.53 | 18.70 | 93,040 | -0.40(-2.10%) |
Jun 10, 2015 | 18.66 | 19.18 | 18.66 | 19.10 | 71,980 | +0.52(+2.77%) |
Jun 09, 2015 | 18.05 | 18.66 | 18.05 | 18.59 | 140,337 | +0.64(+3.54%) |
Jun 08, 2015 | 18.41 | 18.62 | 17.85 | 17.95 | 115,837 | -0.42(-2.30%) |
Jun 05, 2015 | 18.59 | 18.89 | 18.05 | 18.37 | 165,169 | -0.29(-1.54%) |
Jun 04, 2015 | 19.22 | 19.30 | 18.59 | 18.66 | 131,055 | -0.58(-2.99%) |
Jun 03, 2015 | 19.61 | 19.64 | 19.22 | 19.24 | 58,531 | -0.42(-2.11%) |
Jun 02, 2015 | 19.47 | 19.91 | 19.47 | 19.65 | 113,182 | +0.22(+1.14%) |
Jun 01, 2015 | 19.16 | 19.70 | 18.96 | 19.43 | 65,105 | +0.44(+2.33%) |
May 29, 2015 | 19.26 | 19.41 | 18.87 | 18.99 | 93,702 | -0.20(-1.05%) |
May 28, 2015 | 19.34 | 19.42 | 19.05 | 19.19 | 74,775 | -0.23(-1.21%) |
May 27, 2015 | 18.99 | 19.43 | 18.99 | 19.43 | 75,152 | +0.35(+1.83%) |
May 26, 2015 | 18.78 | 19.13 | 18.69 | 19.08 | 117,246 | +0.09(+0.49%) |
May 22, 2015 | 19.06 | 18.98 | 18.98 | 18.98 | 77,657 | +0.02(+0.11%) |
May 21, 2015 | 18.76 | 19.08 | 18.64 | 18.96 | 67,614 | +0.01(+0.04%) |
May 20, 2015 | 18.70 | 19.20 | 18.59 | 18.96 | 80,097 | +0.26(+1.40%) |
May 19, 2015 | 18.75 | 18.88 | 18.50 | 18.70 | 77,732 | -0.03(-0.14%) |
May 18, 2015 | 18.53 | 18.78 | 18.08 | 18.72 | 106,686 | +0.06(+0.32%) |
May 15, 2015 | 18.75 | 18.81 | 16.76 | 18.66 | 82,494 | +0.07(+0.40%) |
May 14, 2015 | 18.62 | 18.75 | 18.22 | 18.59 | 86,662 | +0.08(+0.43%) |
May 13, 2015 | 18.52 | 18.80 | 18.33 | 18.51 | 56,998 | +0.07(+0.40%) |
May 12, 2015 | 18.44 | 18.86 | 18.15 | 18.43 | 85,274 | -0.02(-0.11%) |
May 11, 2015 | 17.73 | 18.83 | 17.73 | 18.45 | 97,939 | +0.55(+3.10%) |
May 08, 2015 | 18.32 | 18.61 | 17.62 | 17.90 | 61,786 | -0.33(-1.79%) |
May 07, 2015 | 17.84 | 18.30 | 17.69 | 18.23 | 61,067 | +0.39(+2.17%) |
May 06, 2015 | 17.71 | 17.98 | 17.03 | 17.84 | 79,550 | +0.25(+1.44%) |
May 05, 2015 | 18.37 | 18.41 | 17.54 | 17.59 | 100,280 | -1.01(-5.42%) |
May 04, 2015 | 18.47 | 19.03 | 18.46 | 18.59 | 56,526 | -0.05(-0.29%) |
May 01, 2015 | 19.01 | 19.61 | 18.61 | 18.65 | 92,182 | -0.19(-1.03%) |
Apr 30, 2015 | 18.89 | 19.66 | 18.57 | 18.84 | 120,166 | -0.06(-0.32%) |
Apr 29, 2015 | 18.99 | 19.20 | 18.68 | 18.90 | 99,392 | -0.09(-0.49%) |
Apr 28, 2015 | 18.71 | 19.48 | 18.59 | 19.00 | 106,615 | +0.35(+1.90%) |
Apr 27, 2015 | 19.71 | 19.91 | 18.59 | 18.64 | 119,569 | -1.39(-6.93%) |
Apr 24, 2015 | 19.81 | 20.03 | 19.81 | 20.03 | 77,075 | +0.27(+1.39%) |
Apr 23, 2015 | 19.96 | 20.03 | 19.43 | 19.76 | 100,049 | -0.16(-0.80%) |
Apr 22, 2015 | 19.46 | 20.03 | 19.21 | 19.92 | 101,689 | +0.37(+1.91%) |
Apr 21, 2015 | 19.52 | 19.87 | 19.17 | 19.54 | 97,416 | +0.02(+0.10%) |
Apr 20, 2015 | 20.22 | 20.28 | 19.03 | 19.52 | 240,904 | -0.75(-3.72%) |
Apr 17, 2015 | 21.10 | 21.10 | 20.07 | 20.28 | 84,720 | -0.91(-4.32%) |
Apr 16, 2015 | 21.09 | 21.43 | 20.84 | 21.19 | 90,979 | +0.07(+0.35%) |
Apr 15, 2015 | 20.53 | 21.29 | 20.48 | 21.12 | 150,775 | +0.48(+2.33%) |
Apr 14, 2015 | 21.77 | 21.83 | 20.36 | 20.64 | 314,391 | -1.09(-5.01%) |
Apr 13, 2015 | 20.97 | 22.27 | 20.86 | 21.73 | 234,174 | +0.76(+3.63%) |
Apr 10, 2015 | 21.06 | 21.63 | 20.24 | 20.96 | 179,210 | -0.01(-0.03%) |
Apr 09, 2015 | 20.20 | 21.63 | 20.20 | 20.97 | 231,024 | +0.88(+4.39%) |
Apr 08, 2015 | 19.64 | 20.26 | 19.60 | 20.09 | 92,731 | +0.53(+2.73%) |
Apr 07, 2015 | 19.72 | 19.78 | 19.31 | 19.56 | 73,449 | -0.05(-0.24%) |
Apr 06, 2015 | 19.19 | 19.95 | 18.95 | 19.60 | 75,047 | +0.43(+2.23%) |
Apr 02, 2015 | 18.75 | 19.18 | 19.18 | 19.18 | 42,835 | +0.28(+1.48%) |