Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.75 | 17.93 | 17.69 | 17.76 | 7,218,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.73 | 17.87 | 17.58 | 17.59 | 7,848,978 | -0.43(-2.36%) |
Jun 26, 2015 | 18.01 | 18.17 | 17.84 | 18.02 | 10,695,472 | -0.08(-0.43%) |
Jun 25, 2015 | 18.61 | 18.61 | 18.04 | 18.10 | 7,225,302 | -0.48(-2.57%) |
Jun 24, 2015 | 18.13 | 18.64 | 18.07 | 18.57 | 9,160,516 | +0.39(+2.17%) |
Jun 23, 2015 | 17.78 | 18.27 | 17.68 | 18.18 | 6,536,451 | +0.34(+1.92%) |
Jun 22, 2015 | 17.65 | 17.96 | 17.62 | 17.84 | 4,130,220 | +0.14(+0.77%) |
Jun 19, 2015 | 17.78 | 17.94 | 17.64 | 17.70 | 9,007,490 | -0.25(-1.40%) |
Jun 18, 2015 | 18.32 | 18.33 | 17.94 | 17.95 | 4,372,573 | -0.23(-1.24%) |
Jun 17, 2015 | 18.14 | 18.34 | 17.83 | 18.18 | 5,298,259 | +0.11(+0.61%) |
Jun 16, 2015 | 17.94 | 18.09 | 17.75 | 18.07 | 5,404,070 | +0.14(+0.79%) |
Jun 15, 2015 | 18.12 | 18.20 | 17.88 | 17.93 | 8,021,650 | -0.30(-1.66%) |
Jun 12, 2015 | 18.49 | 18.54 | 18.22 | 18.23 | 4,777,480 | -0.42(-2.25%) |
Jun 11, 2015 | 19.03 | 19.06 | 18.55 | 18.65 | 4,867,639 | -0.44(-2.30%) |
Jun 10, 2015 | 19.16 | 19.21 | 18.96 | 19.09 | 5,189,361 | +0.34(+1.79%) |
Jun 09, 2015 | 18.45 | 18.87 | 18.24 | 18.75 | 5,646,339 | +0.51(+2.79%) |
Jun 08, 2015 | 18.65 | 18.68 | 18.19 | 18.24 | 5,403,665 | -0.46(-2.45%) |
Jun 05, 2015 | 18.49 | 19.01 | 18.42 | 18.70 | 5,711,775 | +0.06(+0.31%) |
Jun 04, 2015 | 18.65 | 18.78 | 18.55 | 18.65 | 5,348,586 | -0.17(-0.93%) |
Jun 03, 2015 | 18.72 | 18.96 | 18.66 | 18.82 | 4,573,151 | +0.03(+0.14%) |
Jun 02, 2015 | 18.64 | 18.94 | 18.60 | 18.79 | 3,574,610 | +0.33(+1.78%) |
Jun 01, 2015 | 18.69 | 18.69 | 18.37 | 18.46 | 6,749,521 | -0.22(-1.16%) |
May 29, 2015 | 18.68 | 18.75 | 18.45 | 18.68 | 4,761,638 | -0.06(-0.34%) |
May 28, 2015 | 18.47 | 18.76 | 18.32 | 18.75 | 5,064,041 | +0.12(+0.65%) |
May 27, 2015 | 18.56 | 18.69 | 18.43 | 18.62 | 3,194,311 | -0.01(-0.03%) |
May 26, 2015 | 18.96 | 18.99 | 18.54 | 18.63 | 4,940,747 | -0.65(-3.38%) |
May 22, 2015 | 19.07 | 19.28 | 19.28 | 19.28 | 3,867,001 | +0.00(+0.00%) |
May 21, 2015 | 19.19 | 19.40 | 19.08 | 19.28 | 3,908,432 | +0.20(+1.07%) |
May 20, 2015 | 18.95 | 19.21 | 18.95 | 19.08 | 4,027,387 | +0.20(+1.05%) |
May 19, 2015 | 19.02 | 19.07 | 18.80 | 18.88 | 6,546,522 | -0.33(-1.70%) |
May 18, 2015 | 19.45 | 19.49 | 19.17 | 19.21 | 3,328,435 | -0.24(-1.22%) |
May 15, 2015 | 19.20 | 19.49 | 19.12 | 19.44 | 3,787,228 | +0.11(+0.60%) |
May 14, 2015 | 19.44 | 19.56 | 19.26 | 19.33 | 4,624,163 | -0.03(-0.13%) |
May 13, 2015 | 19.59 | 19.63 | 19.26 | 19.35 | 6,544,489 | -0.03(-0.17%) |
May 12, 2015 | 19.47 | 19.70 | 19.37 | 19.38 | 4,251,651 | -0.04(-0.23%) |
May 11, 2015 | 19.51 | 19.57 | 19.33 | 19.43 | 4,077,909 | +0.00(+0.00%) |
May 08, 2015 | 19.36 | 19.64 | 19.05 | 19.43 | 7,329,944 | +0.27(+1.43%) |
May 07, 2015 | 19.50 | 19.54 | 19.05 | 19.15 | 8,900,272 | -0.51(-2.60%) |
May 06, 2015 | 19.99 | 20.11 | 19.37 | 19.67 | 11,829,711 | -0.63(-3.09%) |
May 05, 2015 | 20.87 | 21.01 | 20.20 | 20.29 | 5,731,693 | -0.36(-1.73%) |
May 04, 2015 | 20.70 | 20.77 | 20.47 | 20.65 | 6,620,500 | +0.06(+0.28%) |
May 01, 2015 | 20.71 | 20.90 | 20.54 | 20.59 | 5,197,587 | -0.24(-1.17%) |
Apr 30, 2015 | 21.13 | 21.17 | 20.61 | 20.84 | 9,173,773 | -0.42(-1.98%) |
Apr 29, 2015 | 21.03 | 21.29 | 20.87 | 21.26 | 5,419,256 | +0.15(+0.73%) |
Apr 28, 2015 | 21.03 | 21.24 | 20.83 | 21.10 | 7,804,193 | +0.07(+0.33%) |
Apr 27, 2015 | 21.21 | 21.32 | 20.92 | 21.03 | 4,180,613 | -0.10(-0.45%) |
Apr 24, 2015 | 21.15 | 21.27 | 20.92 | 21.13 | 3,872,704 | +0.05(+0.24%) |
Apr 23, 2015 | 20.96 | 21.35 | 20.93 | 21.08 | 4,825,626 | +0.12(+0.58%) |
Apr 22, 2015 | 20.84 | 21.12 | 20.52 | 20.96 | 7,066,377 | +0.19(+0.89%) |
Apr 21, 2015 | 20.99 | 21.07 | 20.54 | 20.77 | 3,865,858 | -0.27(-1.28%) |
Apr 20, 2015 | 20.96 | 21.40 | 20.87 | 21.04 | 4,287,901 | +0.06(+0.30%) |
Apr 17, 2015 | 20.96 | 21.12 | 20.73 | 20.98 | 5,410,799 | -0.06(-0.27%) |
Apr 16, 2015 | 21.07 | 21.26 | 20.89 | 21.03 | 5,252,700 | -0.11(-0.51%) |
Apr 15, 2015 | 20.46 | 21.23 | 20.45 | 21.14 | 7,696,415 | +0.73(+3.60%) |
Apr 14, 2015 | 20.26 | 20.47 | 20.24 | 20.41 | 5,575,650 | +0.35(+1.72%) |
Apr 13, 2015 | 20.29 | 20.32 | 19.92 | 20.06 | 2,981,004 | -0.11(-0.54%) |
Apr 10, 2015 | 20.13 | 20.30 | 19.99 | 20.17 | 3,472,207 | +0.18(+0.89%) |
Apr 09, 2015 | 19.83 | 20.29 | 19.83 | 19.99 | 5,236,066 | +0.20(+1.00%) |
Apr 08, 2015 | 20.04 | 20.24 | 19.76 | 19.79 | 7,812,152 | -0.14(-0.71%) |
Apr 07, 2015 | 19.77 | 20.17 | 19.70 | 19.93 | 5,912,900 | +0.10(+0.48%) |
Apr 06, 2015 | 19.81 | 20.06 | 19.78 | 19.84 | 7,012,958 | +0.17(+0.88%) |
Apr 02, 2015 | 18.84 | 19.67 | 19.67 | 19.67 | 12,841,291 | +0.80(+4.23%) |