Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.81 | 24.40 | 20.31 | 24.00 | 954,308 | +3.53(+17.24%) |
Jun 29, 2015 | 21.84 | 22.25 | 20.43 | 20.47 | 577,646 | -1.98(-8.82%) |
Jun 26, 2015 | 21.99 | 23.02 | 21.51 | 22.45 | 2,353,914 | +0.30(+1.35%) |
Jun 25, 2015 | 24.41 | 24.70 | 21.88 | 22.15 | 622,840 | -2.18(-8.96%) |
Jun 24, 2015 | 24.59 | 24.68 | 23.79 | 24.33 | 524,547 | -0.48(-1.93%) |
Jun 23, 2015 | 26.54 | 26.54 | 23.35 | 24.81 | 1,085,766 | -1.17(-4.50%) |
Jun 22, 2015 | 24.84 | 28.48 | 24.59 | 25.98 | 3,779,185 | +5.23(+25.20%) |
Jun 19, 2015 | 22.30 | 22.41 | 20.46 | 20.75 | 1,945,048 | -1.46(-6.57%) |
Jun 18, 2015 | 21.43 | 22.25 | 21.43 | 22.21 | 410,961 | +0.87(+4.08%) |
Jun 17, 2015 | 20.97 | 21.53 | 20.85 | 21.34 | 453,739 | +0.54(+2.60%) |
Jun 16, 2015 | 19.66 | 20.83 | 19.66 | 20.80 | 313,895 | +1.00(+5.05%) |
Jun 15, 2015 | 19.23 | 19.99 | 18.91 | 19.80 | 198,166 | +0.51(+2.64%) |
Jun 12, 2015 | 19.39 | 19.59 | 19.13 | 19.29 | 190,091 | -0.21(-1.08%) |
Jun 11, 2015 | 18.98 | 19.62 | 18.82 | 19.50 | 153,109 | +0.66(+3.50%) |
Jun 10, 2015 | 19.07 | 19.22 | 18.62 | 18.84 | 190,691 | -0.42(-2.18%) |
Jun 09, 2015 | 19.31 | 19.35 | 18.40 | 19.26 | 247,382 | -0.16(-0.82%) |
Jun 08, 2015 | 19.28 | 19.85 | 19.17 | 19.42 | 150,421 | +0.05(+0.26%) |
Jun 05, 2015 | 18.93 | 19.50 | 18.54 | 19.37 | 157,330 | +0.34(+1.79%) |
Jun 04, 2015 | 18.96 | 19.20 | 18.38 | 19.03 | 135,285 | -0.18(-0.94%) |
Jun 03, 2015 | 18.79 | 19.24 | 18.29 | 19.21 | 180,169 | +0.42(+2.24%) |
Jun 02, 2015 | 18.51 | 19.32 | 18.29 | 18.79 | 137,146 | +0.09(+0.48%) |
Jun 01, 2015 | 19.22 | 19.41 | 18.40 | 18.70 | 177,039 | -0.27(-1.42%) |
May 29, 2015 | 19.20 | 19.64 | 18.80 | 18.97 | 232,384 | -0.37(-1.91%) |
May 28, 2015 | 19.59 | 19.86 | 19.13 | 19.34 | 243,716 | -0.41(-2.08%) |
May 27, 2015 | 19.04 | 19.79 | 18.82 | 19.75 | 250,429 | +0.67(+3.51%) |
May 26, 2015 | 19.00 | 19.22 | 18.53 | 19.08 | 243,384 | -0.02(-0.10%) |
May 22, 2015 | 19.04 | 19.10 | 19.10 | 19.10 | 187,100 | +0.10(+0.53%) |
May 21, 2015 | 19.20 | 19.43 | 18.36 | 19.00 | 155,799 | -0.31(-1.61%) |
May 20, 2015 | 18.54 | 19.42 | 18.22 | 19.31 | 246,171 | +0.90(+4.89%) |
May 19, 2015 | 18.76 | 18.97 | 18.06 | 18.41 | 184,550 | -0.41(-2.18%) |
May 18, 2015 | 17.39 | 18.89 | 17.14 | 18.82 | 281,599 | +1.39(+7.97%) |
May 15, 2015 | 17.38 | 17.75 | 17.09 | 17.43 | 152,116 | -0.10(-0.57%) |
May 14, 2015 | 17.10 | 17.65 | 16.56 | 17.53 | 275,999 | +0.54(+3.18%) |
May 13, 2015 | 17.89 | 17.89 | 16.50 | 16.99 | 328,837 | -0.86(-4.82%) |
May 12, 2015 | 18.18 | 18.18 | 17.30 | 17.85 | 227,962 | -0.41(-2.25%) |
May 11, 2015 | 17.93 | 18.62 | 17.88 | 18.26 | 198,940 | +0.26(+1.44%) |
May 08, 2015 | 17.64 | 18.01 | 17.27 | 18.00 | 308,479 | +0.61(+3.51%) |
May 07, 2015 | 16.70 | 17.42 | 16.59 | 17.39 | 259,225 | +0.88(+5.33%) |
May 06, 2015 | 16.38 | 17.11 | 16.07 | 16.51 | 230,200 | +0.34(+2.10%) |
May 05, 2015 | 16.53 | 16.99 | 16.13 | 16.17 | 257,676 | -0.72(-4.26%) |
May 04, 2015 | 16.13 | 17.13 | 15.95 | 16.89 | 384,975 | +0.90(+5.63%) |
May 01, 2015 | 16.50 | 16.84 | 15.51 | 15.99 | 413,000 | -0.32(-1.96%) |
Apr 30, 2015 | 17.61 | 17.88 | 15.93 | 16.31 | 497,921 | -1.33(-7.54%) |
Apr 29, 2015 | 18.69 | 18.69 | 17.35 | 17.64 | 602,110 | -1.57(-8.17%) |
Apr 28, 2015 | 19.25 | 19.78 | 18.64 | 19.21 | 294,333 | +0.14(+0.73%) |
Apr 27, 2015 | 20.19 | 20.25 | 18.38 | 19.07 | 487,833 | -1.14(-5.64%) |
Apr 24, 2015 | 19.95 | 20.21 | 19.68 | 20.21 | 210,385 | +0.16(+0.80%) |
Apr 23, 2015 | 19.43 | 20.06 | 18.62 | 20.05 | 294,888 | +0.60(+3.08%) |
Apr 22, 2015 | 18.98 | 19.58 | 18.63 | 19.45 | 190,031 | +0.45(+2.37%) |
Apr 21, 2015 | 18.62 | 19.12 | 18.57 | 19.00 | 226,533 | +0.52(+2.81%) |
Apr 20, 2015 | 18.54 | 18.54 | 17.72 | 18.48 | 107,340 | +0.31(+1.71%) |
Apr 17, 2015 | 18.97 | 19.15 | 17.93 | 18.17 | 258,053 | -0.96(-5.02%) |
Apr 16, 2015 | 18.57 | 19.25 | 18.50 | 19.13 | 134,228 | +0.55(+2.96%) |
Apr 15, 2015 | 19.29 | 19.29 | 18.56 | 18.58 | 214,140 | -0.67(-3.48%) |
Apr 14, 2015 | 19.65 | 19.90 | 18.89 | 19.25 | 349,555 | -0.49(-2.48%) |
Apr 13, 2015 | 18.28 | 19.73 | 18.28 | 19.74 | 525,831 | +1.37(+7.46%) |
Apr 10, 2015 | 18.44 | 18.67 | 18.17 | 18.37 | 96,799 | +0.08(+0.44%) |
Apr 09, 2015 | 18.35 | 18.50 | 17.77 | 18.29 | 136,160 | +0.02(+0.11%) |
Apr 08, 2015 | 18.01 | 18.85 | 18.01 | 18.27 | 180,706 | +0.24(+1.33%) |
Apr 07, 2015 | 17.50 | 18.30 | 17.50 | 18.03 | 320,265 | +0.53(+3.00%) |
Apr 06, 2015 | 17.70 | 18.15 | 17.14 | 17.50 | 407,389 | -0.23(-1.27%) |
Apr 02, 2015 | 18.55 | 17.73 | 17.73 | 17.73 | 444,400 | -0.82(-4.42%) |