Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.30 | 21.71 | 21.12 | 21.71 | 74,504 | +0.57(+2.71%) |
Jun 29, 2015 | 21.78 | 21.84 | 21.00 | 21.13 | 75,563 | -0.74(-3.38%) |
Jun 26, 2015 | 22.15 | 22.38 | 21.84 | 21.87 | 43,077 | -0.17(-0.76%) |
Jun 25, 2015 | 22.20 | 22.50 | 22.02 | 22.04 | 46,695 | +0.03(+0.12%) |
Jun 24, 2015 | 22.27 | 22.79 | 22.02 | 22.02 | 49,195 | -0.44(-1.94%) |
Jun 23, 2015 | 22.27 | 22.47 | 22.25 | 22.45 | 32,458 | +0.17(+0.77%) |
Jun 22, 2015 | 22.57 | 22.59 | 22.17 | 22.28 | 31,401 | -0.07(-0.29%) |
Jun 19, 2015 | 22.32 | 22.42 | 22.18 | 22.35 | 38,004 | -0.07(-0.29%) |
Jun 18, 2015 | 22.13 | 22.41 | 22.05 | 22.41 | 24,663 | +0.31(+1.40%) |
Jun 17, 2015 | 22.30 | 22.45 | 22.10 | 22.10 | 36,190 | -0.24(-1.07%) |
Jun 16, 2015 | 22.27 | 22.68 | 22.16 | 22.34 | 23,023 | +0.19(+0.85%) |
Jun 15, 2015 | 22.08 | 22.49 | 21.96 | 22.15 | 26,840 | -0.02(-0.09%) |
Jun 12, 2015 | 22.36 | 22.67 | 22.17 | 22.17 | 22,029 | -0.36(-1.60%) |
Jun 11, 2015 | 22.64 | 22.64 | 22.36 | 22.53 | 29,926 | +0.05(+0.21%) |
Jun 10, 2015 | 21.74 | 22.49 | 21.32 | 22.49 | 51,164 | +0.84(+3.87%) |
Jun 09, 2015 | 21.44 | 21.66 | 21.32 | 21.65 | 25,729 | +0.32(+1.49%) |
Jun 08, 2015 | 21.39 | 21.63 | 21.22 | 21.33 | 33,425 | +0.00(+0.02%) |
Jun 05, 2015 | 21.49 | 21.61 | 21.27 | 21.32 | 23,857 | -0.30(-1.40%) |
Jun 04, 2015 | 21.84 | 22.09 | 21.35 | 21.63 | 46,072 | -0.31(-1.41%) |
Jun 03, 2015 | 22.04 | 22.18 | 21.85 | 21.93 | 37,702 | -0.15(-0.66%) |
Jun 02, 2015 | 22.22 | 22.45 | 22.08 | 22.08 | 38,464 | -0.15(-0.68%) |
Jun 01, 2015 | 22.43 | 22.49 | 22.23 | 22.23 | 54,686 | -0.03(-0.11%) |
May 29, 2015 | 22.37 | 22.46 | 22.11 | 22.26 | 39,663 | -0.03(-0.11%) |
May 28, 2015 | 22.49 | 22.49 | 22.13 | 22.28 | 44,447 | -0.17(-0.77%) |
May 27, 2015 | 22.23 | 22.46 | 22.08 | 22.46 | 19,693 | +0.41(+1.86%) |
May 26, 2015 | 21.90 | 22.33 | 21.73 | 22.05 | 38,262 | +0.10(+0.44%) |
May 22, 2015 | 22.06 | 21.95 | 21.95 | 21.95 | 28,102 | -0.30(-1.36%) |
May 21, 2015 | 22.21 | 22.45 | 21.85 | 22.25 | 26,867 | +0.08(+0.36%) |
May 20, 2015 | 22.21 | 22.49 | 21.94 | 22.17 | 59,786 | +0.02(+0.09%) |
May 19, 2015 | 21.61 | 22.15 | 21.55 | 22.15 | 67,465 | +0.61(+2.81%) |
May 18, 2015 | 21.40 | 21.62 | 21.36 | 21.55 | 34,708 | +0.15(+0.68%) |
May 15, 2015 | 21.23 | 21.50 | 21.17 | 21.40 | 26,240 | +0.18(+0.86%) |
May 14, 2015 | 21.10 | 21.52 | 21.10 | 21.22 | 52,986 | +0.26(+1.25%) |
May 13, 2015 | 20.96 | 21.08 | 20.94 | 20.95 | 31,751 | +0.13(+0.64%) |
May 12, 2015 | 20.83 | 20.93 | 20.78 | 20.82 | 38,509 | -0.09(-0.41%) |
May 11, 2015 | 20.87 | 20.98 | 20.86 | 20.91 | 16,287 | +0.04(+0.21%) |
May 08, 2015 | 20.97 | 20.98 | 20.83 | 20.86 | 16,509 | +0.10(+0.50%) |
May 07, 2015 | 20.82 | 20.92 | 20.66 | 20.76 | 21,777 | -0.02(-0.10%) |
May 06, 2015 | 20.79 | 21.03 | 20.67 | 20.78 | 24,691 | +0.10(+0.50%) |
May 05, 2015 | 20.83 | 20.83 | 20.56 | 20.68 | 49,109 | -0.18(-0.86%) |
May 04, 2015 | 20.83 | 20.91 | 20.64 | 20.86 | 53,409 | +0.26(+1.25%) |
May 01, 2015 | 20.56 | 20.80 | 20.56 | 20.60 | 31,866 | -0.02(-0.09%) |
Apr 30, 2015 | 20.96 | 20.98 | 20.53 | 20.62 | 24,389 | -0.35(-1.69%) |
Apr 29, 2015 | 21.02 | 21.05 | 20.80 | 20.97 | 26,615 | -0.07(-0.34%) |
Apr 28, 2015 | 21.27 | 21.37 | 21.04 | 21.04 | 26,154 | -0.25(-1.16%) |
Apr 27, 2015 | 21.64 | 21.67 | 21.29 | 21.29 | 45,251 | -0.33(-1.51%) |
Apr 24, 2015 | 21.75 | 21.75 | 21.44 | 21.62 | 25,192 | -0.07(-0.31%) |
Apr 23, 2015 | 21.53 | 21.78 | 21.40 | 21.68 | 21,610 | +0.17(+0.78%) |
Apr 22, 2015 | 21.64 | 21.64 | 21.50 | 21.52 | 29,242 | -0.12(-0.53%) |
Apr 21, 2015 | 21.64 | 21.72 | 21.50 | 21.63 | 21,663 | +0.14(+0.63%) |
Apr 20, 2015 | 21.62 | 21.80 | 21.46 | 21.50 | 33,998 | +0.13(+0.59%) |
Apr 17, 2015 | 21.51 | 21.51 | 21.28 | 21.37 | 24,465 | -0.13(-0.61%) |
Apr 16, 2015 | 21.77 | 21.97 | 21.50 | 21.50 | 37,154 | -0.21(-0.97%) |
Apr 15, 2015 | 22.07 | 22.14 | 21.71 | 21.71 | 35,314 | -0.34(-1.55%) |
Apr 14, 2015 | 22.38 | 22.38 | 22.01 | 22.05 | 22,208 | -0.21(-0.93%) |
Apr 13, 2015 | 22.15 | 22.36 | 22.15 | 22.26 | 18,258 | +0.09(+0.42%) |
Apr 10, 2015 | 22.18 | 22.24 | 22.00 | 22.17 | 18,631 | +0.20(+0.91%) |
Apr 09, 2015 | 21.68 | 22.23 | 21.68 | 21.97 | 35,338 | +0.34(+1.58%) |
Apr 08, 2015 | 21.52 | 21.66 | 21.46 | 21.63 | 40,021 | +0.06(+0.28%) |
Apr 07, 2015 | 21.41 | 21.57 | 21.39 | 21.57 | 19,232 | +0.32(+1.49%) |
Apr 06, 2015 | 21.23 | 21.57 | 20.96 | 21.25 | 40,817 | -0.35(-1.60%) |
Apr 02, 2015 | 21.31 | 21.60 | 21.60 | 21.60 | 14,160 | +0.38(+1.77%) |