Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.48 | 18.53 | 17.62 | 17.99 | 1,018,868 | -0.30(-1.64%) |
Jun 29, 2015 | 19.56 | 19.56 | 18.26 | 18.29 | 478,462 | -1.41(-7.16%) |
Jun 26, 2015 | 20.96 | 21.05 | 19.36 | 19.70 | 830,072 | -1.30(-6.19%) |
Jun 25, 2015 | 21.70 | 21.75 | 20.59 | 21.00 | 451,426 | -0.67(-3.09%) |
Jun 24, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 266,139 | +0.02(+0.09%) |
Jun 23, 2015 | 22.06 | 22.25 | 21.51 | 21.65 | 280,464 | -0.43(-1.95%) |
Jun 22, 2015 | 21.24 | 22.12 | 20.97 | 22.08 | 404,007 | +1.02(+4.84%) |
Jun 19, 2015 | 20.97 | 21.42 | 20.45 | 21.06 | 1,228,122 | +0.11(+0.53%) |
Jun 18, 2015 | 20.33 | 21.12 | 20.25 | 20.95 | 880,842 | +0.85(+4.23%) |
Jun 17, 2015 | 19.88 | 20.31 | 19.87 | 20.10 | 408,979 | +0.24(+1.21%) |
Jun 16, 2015 | 19.75 | 19.99 | 19.61 | 19.86 | 398,598 | +0.29(+1.48%) |
Jun 15, 2015 | 19.53 | 19.75 | 19.14 | 19.57 | 389,767 | -0.10(-0.51%) |
Jun 12, 2015 | 19.67 | 19.82 | 19.39 | 19.67 | 352,351 | -0.15(-0.76%) |
Jun 11, 2015 | 19.67 | 19.88 | 19.56 | 19.82 | 205,157 | +0.14(+0.71%) |
Jun 10, 2015 | 19.61 | 19.95 | 19.35 | 19.68 | 282,744 | +0.11(+0.56%) |
Jun 09, 2015 | 20.12 | 20.12 | 19.18 | 19.57 | 527,709 | -0.55(-2.73%) |
Jun 08, 2015 | 20.45 | 20.45 | 19.99 | 20.12 | 429,205 | -0.26(-1.28%) |
Jun 05, 2015 | 20.25 | 20.61 | 19.82 | 20.38 | 397,461 | +0.14(+0.69%) |
Jun 04, 2015 | 20.09 | 20.53 | 19.83 | 20.24 | 372,168 | +0.10(+0.50%) |
Jun 03, 2015 | 20.65 | 20.66 | 19.77 | 20.14 | 620,830 | -0.38(-1.85%) |
Jun 02, 2015 | 20.27 | 20.78 | 20.03 | 20.52 | 2,037,110 | -0.03(-0.15%) |
Jun 01, 2015 | 20.41 | 20.97 | 20.20 | 20.55 | 943,887 | +0.70(+3.53%) |
May 29, 2015 | 20.02 | 20.22 | 19.72 | 19.85 | 463,922 | -0.15(-0.75%) |
May 28, 2015 | 20.28 | 20.49 | 19.86 | 20.00 | 549,014 | -0.28(-1.38%) |
May 27, 2015 | 20.88 | 21.06 | 20.10 | 20.28 | 466,475 | -0.51(-2.45%) |
May 26, 2015 | 21.04 | 21.44 | 20.40 | 20.79 | 460,642 | -0.41(-1.93%) |
May 22, 2015 | 21.54 | 21.20 | 21.20 | 21.20 | 330,700 | -0.02(-0.09%) |
May 21, 2015 | 21.26 | 21.86 | 21.00 | 21.22 | 306,049 | -0.15(-0.70%) |
May 20, 2015 | 20.67 | 21.48 | 20.61 | 21.37 | 368,078 | +0.79(+3.84%) |
May 19, 2015 | 21.05 | 21.42 | 20.54 | 20.58 | 358,430 | -0.41(-1.95%) |
May 18, 2015 | 20.82 | 21.38 | 20.24 | 20.99 | 859,720 | +0.11(+0.53%) |
May 15, 2015 | 20.86 | 21.10 | 20.51 | 20.88 | 459,121 | -0.01(-0.05%) |
May 14, 2015 | 21.00 | 21.37 | 20.27 | 20.89 | 412,797 | -0.01(-0.05%) |
May 13, 2015 | 21.81 | 22.27 | 20.86 | 20.90 | 472,823 | -0.89(-4.08%) |
May 12, 2015 | 21.53 | 22.78 | 20.90 | 21.79 | 763,983 | +0.73(+3.47%) |
May 11, 2015 | 20.85 | 21.65 | 20.80 | 21.06 | 496,474 | +0.26(+1.25%) |
May 08, 2015 | 21.50 | 21.84 | 20.47 | 20.80 | 465,050 | -0.41(-1.93%) |
May 07, 2015 | 21.24 | 21.95 | 21.14 | 21.21 | 435,939 | -0.24(-1.12%) |
May 06, 2015 | 20.85 | 21.58 | 20.75 | 21.45 | 710,316 | +0.68(+3.27%) |
May 05, 2015 | 21.01 | 21.20 | 20.33 | 20.77 | 348,710 | -0.29(-1.38%) |
May 04, 2015 | 20.39 | 21.46 | 20.39 | 21.06 | 415,700 | +0.63(+3.08%) |
May 01, 2015 | 20.30 | 20.82 | 20.05 | 20.43 | 475,410 | +0.31(+1.54%) |
Apr 30, 2015 | 21.14 | 21.47 | 20.00 | 20.12 | 552,036 | -1.12(-5.27%) |
Apr 29, 2015 | 21.89 | 22.07 | 21.09 | 21.24 | 714,013 | -0.72(-3.28%) |
Apr 28, 2015 | 23.14 | 23.21 | 21.62 | 21.96 | 634,226 | -1.18(-5.10%) |
Apr 27, 2015 | 24.47 | 24.85 | 22.93 | 23.14 | 352,216 | -1.18(-4.85%) |
Apr 24, 2015 | 24.58 | 25.39 | 24.28 | 24.32 | 228,430 | -0.35(-1.42%) |
Apr 23, 2015 | 24.42 | 24.90 | 23.81 | 24.67 | 181,004 | +0.26(+1.07%) |
Apr 22, 2015 | 24.55 | 25.08 | 23.85 | 24.41 | 173,753 | -0.15(-0.61%) |
Apr 21, 2015 | 24.10 | 24.80 | 23.89 | 24.56 | 261,796 | +0.54(+2.25%) |
Apr 20, 2015 | 24.30 | 24.40 | 23.53 | 24.02 | 346,787 | -0.19(-0.78%) |
Apr 17, 2015 | 24.44 | 24.93 | 23.61 | 24.21 | 307,071 | -0.49(-1.98%) |
Apr 16, 2015 | 24.89 | 25.23 | 24.25 | 24.70 | 202,686 | -0.34(-1.36%) |
Apr 15, 2015 | 25.56 | 25.84 | 25.03 | 25.04 | 253,765 | -0.39(-1.53%) |
Apr 14, 2015 | 26.00 | 26.64 | 25.04 | 25.43 | 368,025 | -0.13(-0.51%) |
Apr 13, 2015 | 24.55 | 25.87 | 24.55 | 25.56 | 334,287 | +0.98(+3.99%) |
Apr 10, 2015 | 24.20 | 24.83 | 24.11 | 24.58 | 232,113 | +0.44(+1.82%) |
Apr 09, 2015 | 23.99 | 24.50 | 23.47 | 24.14 | 239,839 | +0.24(+1.00%) |
Apr 08, 2015 | 23.37 | 24.48 | 23.37 | 23.90 | 329,870 | +0.63(+2.71%) |
Apr 07, 2015 | 23.28 | 24.64 | 23.16 | 23.27 | 500,539 | +0.04(+0.17%) |
Apr 06, 2015 | 23.54 | 23.96 | 22.89 | 23.23 | 507,291 | +0.39(+1.71%) |
Apr 02, 2015 | 22.01 | 22.84 | 22.84 | 22.84 | 500,600 | +0.89(+4.05%) |