Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.48 | 21.58 | 21.44 | 21.48 | 58,703 | +0.27(+1.27%) |
Jun 29, 2015 | 21.25 | 21.35 | 21.12 | 21.21 | 41,401 | -0.27(-1.26%) |
Jun 26, 2015 | 21.41 | 21.50 | 21.37 | 21.48 | 54,017 | +0.02(+0.09%) |
Jun 25, 2015 | 21.50 | 21.52 | 21.40 | 21.46 | 391,064 | +0.37(+1.73%) |
Jun 24, 2015 | 21.24 | 21.24 | 21.03 | 21.09 | 78,708 | -0.14(-0.68%) |
Jun 23, 2015 | 21.22 | 21.24 | 21.14 | 21.24 | 46,595 | +0.04(+0.19%) |
Jun 22, 2015 | 21.23 | 21.28 | 21.16 | 21.20 | 44,595 | +0.23(+1.10%) |
Jun 19, 2015 | 20.77 | 20.97 | 20.77 | 20.97 | 57,118 | +0.47(+2.29%) |
Jun 18, 2015 | 20.32 | 20.55 | 20.32 | 20.50 | 109,306 | -0.07(-0.34%) |
Jun 17, 2015 | 20.63 | 20.40 | 20.57 | 64,805 | -0.22(-1.06%) | |
Jun 16, 2015 | 20.68 | 20.80 | 20.67 | 20.79 | 32,951 | -0.05(-0.26%) |
Jun 15, 2015 | 20.81 | 20.88 | 20.71 | 20.84 | 57,186 | +0.00(+0.02%) |
Jun 12, 2015 | 20.77 | 20.87 | 20.75 | 20.84 | 40,611 | -0.05(-0.24%) |
Jun 11, 2015 | 21.06 | 21.06 | 20.82 | 20.89 | 42,164 | +0.33(+1.61%) |
Jun 10, 2015 | 20.50 | 20.61 | 20.46 | 20.56 | 60,478 | +0.22(+1.08%) |
Jun 09, 2015 | 20.36 | 20.41 | 20.30 | 20.34 | 112,326 | -0.06(-0.29%) |
Jun 08, 2015 | 20.38 | 20.40 | 20.33 | 20.40 | 34,461 | -0.18(-0.88%) |
Jun 05, 2015 | 20.48 | 20.63 | 20.48 | 20.58 | 35,482 | -0.06(-0.27%) |
Jun 04, 2015 | 20.57 | 20.73 | 20.57 | 20.64 | 40,544 | +0.01(+0.02%) |
Jun 03, 2015 | 20.51 | 20.66 | 20.51 | 20.63 | 50,042 | +0.31(+1.53%) |
Jun 02, 2015 | 20.22 | 20.39 | 20.19 | 20.32 | 191,848 | -0.13(-0.64%) |
Jun 01, 2015 | 20.57 | 20.57 | 20.37 | 20.45 | 501,252 | -0.15(-0.73%) |
May 29, 2015 | 20.64 | 20.70 | 20.55 | 20.60 | 51,405 | -0.31(-1.51%) |
May 28, 2015 | 20.89 | 20.94 | 20.76 | 20.91 | 85,961 | -0.28(-1.30%) |
May 27, 2015 | 21.20 | 21.25 | 21.15 | 21.19 | 101,779 | +0.15(+0.71%) |
May 26, 2015 | 21.15 | 21.15 | 20.91 | 21.04 | 97,425 | -0.46(-2.14%) |
May 22, 2015 | 21.50 | 21.50 | 21.50 | 0 | -0.08(-0.37%) | |
May 21, 2015 | 21.46 | 21.59 | 21.40 | 21.58 | 40,375 | -0.10(-0.44%) |
May 20, 2015 | 21.63 | 21.77 | 21.63 | 21.68 | 38,881 | -0.25(-1.12%) |
May 19, 2015 | 22.00 | 22.00 | 21.90 | 21.92 | 39,968 | -0.16(-0.72%) |
May 18, 2015 | 22.05 | 22.11 | 22.01 | 22.08 | 33,851 | +0.06(+0.27%) |
May 15, 2015 | 21.93 | 22.06 | 21.93 | 22.02 | 22,297 | +0.60(+2.80%) |
May 14, 2015 | 21.37 | 21.42 | 21.29 | 21.42 | 40,794 | -0.32(-1.47%) |
May 13, 2015 | 21.81 | 21.85 | 21.67 | 21.74 | 47,203 | +0.34(+1.59%) |
May 12, 2015 | 21.38 | 21.43 | 21.30 | 21.40 | 37,539 | +0.05(+0.23%) |
May 11, 2015 | 21.46 | 21.46 | 21.31 | 21.35 | 48,380 | -0.30(-1.39%) |
May 08, 2015 | 21.57 | 21.67 | 21.53 | 21.65 | 67,057 | +0.04(+0.19%) |
May 07, 2015 | 21.48 | 21.62 | 21.44 | 21.61 | 86,253 | +0.38(+1.77%) |
May 06, 2015 | 21.24 | 21.32 | 21.12 | 21.23 | 48,264 | +0.04(+0.17%) |
May 05, 2015 | 21.49 | 21.51 | 21.18 | 21.20 | 35,914 | -0.35(-1.62%) |
May 04, 2015 | 21.51 | 21.60 | 21.46 | 21.55 | 130,612 | +0.08(+0.37%) |
May 01, 2015 | 21.44 | 21.50 | 21.40 | 21.47 | 62,553 | +0.02(+0.09%) |
Apr 30, 2015 | 21.64 | 21.64 | 21.40 | 21.45 | 185,599 | -0.55(-2.50%) |
Apr 29, 2015 | 22.03 | 22.03 | 21.87 | 22.00 | 44,479 | -0.17(-0.77%) |
Apr 28, 2015 | 22.16 | 22.22 | 22.12 | 22.17 | 358,981 | +0.07(+0.32%) |
Apr 27, 2015 | 22.05 | 22.14 | 22.03 | 22.10 | 48,381 | +0.25(+1.12%) |
Apr 24, 2015 | 21.87 | 21.89 | 21.83 | 21.86 | 105,790 | -0.32(-1.42%) |
Apr 23, 2015 | 22.11 | 22.23 | 22.06 | 22.17 | 149,269 | -0.01(-0.05%) |
Apr 22, 2015 | 22.21 | 22.21 | 22.10 | 22.18 | 97,193 | -0.17(-0.76%) |
Apr 21, 2015 | 22.48 | 22.50 | 22.33 | 22.35 | 144,021 | +0.36(+1.61%) |
Apr 20, 2015 | 22.09 | 22.10 | 21.97 | 22.00 | 60,823 | -0.09(-0.43%) |
Apr 17, 2015 | 22.07 | 22.20 | 22.04 | 22.09 | 94,482 | -0.41(-1.82%) |
Apr 16, 2015 | 22.53 | 22.60 | 22.44 | 22.50 | 107,038 | -0.35(-1.53%) |
Apr 15, 2015 | 22.76 | 22.89 | 22.76 | 22.85 | 78,416 | +0.17(+0.75%) |
Apr 14, 2015 | 22.66 | 22.74 | 22.66 | 22.68 | 86,570 | +0.29(+1.30%) |
Apr 13, 2015 | 22.38 | 22.43 | 22.34 | 22.39 | 89,384 | +0.11(+0.49%) |
Apr 10, 2015 | 22.26 | 22.30 | 22.18 | 22.28 | 343,341 | +0.35(+1.60%) |
Apr 09, 2015 | 22.00 | 22.02 | 21.80 | 21.93 | 537,258 | -0.05(-0.23%) |
Apr 08, 2015 | 22.02 | 22.13 | 21.94 | 21.98 | 114,805 | +0.12(+0.55%) |
Apr 07, 2015 | 21.70 | 21.89 | 21.70 | 21.86 | 691,375 | +0.30(+1.39%) |
Apr 06, 2015 | 21.49 | 21.64 | 21.46 | 21.56 | 51,333 | +0.11(+0.51%) |
Apr 02, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.50(+2.39%) |