Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.16 | 25.90 | 24.14 | 25.12 | 412,151 | +1.22(+5.10%) |
Jun 29, 2015 | 24.30 | 24.63 | 23.84 | 23.90 | 174,622 | -0.50(-2.05%) |
Jun 26, 2015 | 24.32 | 24.76 | 24.11 | 24.40 | 686,177 | +0.22(+0.91%) |
Jun 25, 2015 | 24.51 | 24.90 | 24.09 | 24.18 | 224,808 | -0.16(-0.66%) |
Jun 24, 2015 | 24.35 | 24.42 | 23.64 | 24.34 | 120,165 | -0.08(-0.33%) |
Jun 23, 2015 | 24.36 | 24.73 | 24.20 | 24.42 | 193,475 | +0.18(+0.74%) |
Jun 22, 2015 | 23.63 | 24.83 | 23.63 | 24.24 | 170,941 | +0.80(+3.41%) |
Jun 19, 2015 | 22.13 | 23.78 | 22.07 | 23.44 | 278,581 | +1.24(+5.59%) |
Jun 18, 2015 | 21.55 | 22.27 | 21.38 | 22.20 | 382,704 | +0.70(+3.26%) |
Jun 17, 2015 | 21.52 | 21.75 | 21.47 | 21.50 | 182,613 | -0.03(-0.14%) |
Jun 16, 2015 | 21.50 | 21.60 | 21.40 | 21.53 | 293,896 | -0.14(-0.65%) |
Jun 15, 2015 | 21.59 | 21.84 | 21.43 | 21.67 | 374,089 | -0.10(-0.46%) |
Jun 12, 2015 | 21.90 | 21.90 | 21.64 | 21.77 | 176,323 | -0.24(-1.09%) |
Jun 11, 2015 | 22.00 | 22.12 | 21.82 | 22.01 | 256,640 | +0.04(+0.18%) |
Jun 10, 2015 | 21.74 | 22.46 | 21.12 | 21.97 | 477,548 | +0.63(+2.95%) |
Jun 09, 2015 | 22.41 | 22.50 | 21.07 | 21.34 | 184,376 | -1.30(-5.74%) |
Jun 08, 2015 | 22.86 | 23.42 | 22.64 | 22.64 | 147,418 | -0.39(-1.69%) |
Jun 05, 2015 | 22.88 | 23.07 | 22.32 | 23.03 | 116,102 | +0.18(+0.79%) |
Jun 04, 2015 | 22.16 | 23.07 | 22.06 | 22.85 | 86,640 | +0.60(+2.70%) |
Jun 03, 2015 | 21.14 | 22.56 | 20.89 | 22.25 | 344,938 | +1.22(+5.80%) |
Jun 02, 2015 | 20.36 | 21.15 | 20.31 | 21.03 | 225,252 | +0.71(+3.49%) |
Jun 01, 2015 | 19.97 | 20.62 | 19.87 | 20.32 | 181,185 | +0.37(+1.85%) |
May 29, 2015 | 19.78 | 20.14 | 19.66 | 19.95 | 101,168 | +0.05(+0.25%) |
May 28, 2015 | 19.53 | 20.06 | 19.53 | 19.90 | 119,321 | +0.18(+0.91%) |
May 27, 2015 | 18.30 | 19.91 | 18.30 | 19.72 | 143,382 | +1.43(+7.82%) |
May 26, 2015 | 18.58 | 18.78 | 18.03 | 18.29 | 165,990 | -0.37(-1.98%) |
May 22, 2015 | 18.56 | 18.66 | 18.66 | 18.66 | 56,800 | +0.13(+0.70%) |
May 21, 2015 | 18.35 | 18.56 | 18.25 | 18.53 | 45,225 | +0.23(+1.26%) |
May 20, 2015 | 18.34 | 18.58 | 18.30 | 18.30 | 74,791 | +0.06(+0.33%) |
May 19, 2015 | 18.50 | 18.60 | 18.14 | 18.24 | 22,172 | -0.32(-1.72%) |
May 18, 2015 | 17.75 | 18.75 | 17.58 | 18.56 | 87,798 | +0.69(+3.86%) |
May 15, 2015 | 16.87 | 18.24 | 16.87 | 17.87 | 95,823 | +1.02(+6.05%) |
May 14, 2015 | 16.34 | 16.89 | 16.13 | 16.85 | 68,996 | +0.56(+3.44%) |
May 13, 2015 | 16.31 | 16.36 | 16.04 | 16.29 | 51,064 | -0.01(-0.06%) |
May 12, 2015 | 16.32 | 16.47 | 16.21 | 16.30 | 38,795 | -0.10(-0.61%) |
May 11, 2015 | 16.51 | 16.62 | 16.36 | 16.40 | 32,975 | -0.08(-0.49%) |
May 08, 2015 | 16.91 | 17.06 | 16.36 | 16.48 | 96,016 | -0.37(-2.20%) |
May 07, 2015 | 17.11 | 17.26 | 16.74 | 16.85 | 44,743 | -0.33(-1.92%) |
May 06, 2015 | 17.13 | 17.27 | 16.72 | 17.18 | 89,549 | +0.05(+0.29%) |
May 05, 2015 | 17.44 | 17.58 | 16.87 | 17.13 | 63,140 | -0.30(-1.72%) |
May 04, 2015 | 17.58 | 18.08 | 17.39 | 17.43 | 41,843 | -0.19(-1.08%) |
May 01, 2015 | 17.67 | 17.83 | 17.31 | 17.62 | 45,870 | -0.07(-0.40%) |
Apr 30, 2015 | 17.68 | 17.82 | 17.57 | 17.69 | 60,048 | -0.05(-0.28%) |
Apr 29, 2015 | 17.95 | 18.10 | 17.58 | 17.74 | 20,347 | -0.35(-1.93%) |
Apr 28, 2015 | 18.13 | 18.30 | 17.86 | 18.09 | 81,199 | -0.01(-0.06%) |
Apr 27, 2015 | 18.11 | 18.81 | 17.67 | 18.10 | 80,122 | -0.03(-0.17%) |
Apr 24, 2015 | 17.57 | 18.25 | 17.57 | 18.13 | 40,672 | +0.41(+2.31%) |
Apr 23, 2015 | 17.44 | 17.85 | 17.43 | 17.72 | 35,972 | +0.32(+1.84%) |
Apr 22, 2015 | 17.15 | 17.50 | 17.12 | 17.40 | 46,495 | +0.31(+1.81%) |
Apr 21, 2015 | 17.22 | 17.50 | 17.07 | 17.09 | 32,909 | -0.24(-1.38%) |
Apr 20, 2015 | 18.04 | 18.04 | 17.22 | 17.33 | 58,246 | -0.68(-3.78%) |
Apr 17, 2015 | 18.46 | 18.57 | 17.59 | 18.01 | 116,877 | -0.63(-3.38%) |
Apr 16, 2015 | 17.53 | 18.77 | 17.46 | 18.64 | 117,547 | +1.11(+6.33%) |
Apr 15, 2015 | 17.41 | 17.54 | 17.20 | 17.53 | 32,569 | +0.25(+1.45%) |
Apr 14, 2015 | 17.22 | 17.50 | 17.02 | 17.28 | 52,202 | +0.12(+0.70%) |
Apr 13, 2015 | 17.38 | 17.43 | 17.08 | 17.16 | 124,055 | -0.20(-1.15%) |
Apr 10, 2015 | 17.49 | 17.50 | 17.15 | 17.36 | 57,035 | +0.01(+0.06%) |
Apr 09, 2015 | 17.24 | 17.45 | 17.05 | 17.35 | 78,736 | +0.19(+1.11%) |
Apr 08, 2015 | 17.07 | 17.23 | 16.83 | 17.16 | 46,578 | +0.17(+1.00%) |
Apr 07, 2015 | 17.40 | 17.46 | 16.96 | 16.99 | 41,467 | -0.37(-2.13%) |
Apr 06, 2015 | 17.06 | 17.45 | 17.04 | 17.36 | 32,366 | +0.26(+1.52%) |
Apr 02, 2015 | 17.29 | 17.10 | 17.10 | 17.10 | 38,500 | -0.12(-0.70%) |