Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.81 | 21.84 | 20.61 | 21.00 | 931,959 | -0.61(-2.84%) |
Jun 29, 2015 | 21.56 | 21.97 | 21.14 | 21.62 | 839,982 | -0.16(-0.74%) |
Jun 26, 2015 | 20.23 | 22.02 | 20.10 | 21.78 | 2,822,134 | +1.68(+8.37%) |
Jun 25, 2015 | 19.89 | 20.14 | 19.51 | 20.10 | 2,698,555 | +1.67(+9.03%) |
Jun 24, 2015 | 17.99 | 18.46 | 17.99 | 18.43 | 1,071,354 | +0.38(+2.12%) |
Jun 23, 2015 | 17.79 | 18.16 | 17.79 | 18.05 | 1,310,342 | +0.33(+1.86%) |
Jun 22, 2015 | 17.78 | 17.99 | 17.64 | 17.72 | 636,646 | +0.03(+0.15%) |
Jun 19, 2015 | 17.67 | 17.77 | 17.59 | 17.69 | 567,987 | +0.03(+0.15%) |
Jun 18, 2015 | 17.84 | 17.86 | 17.63 | 17.67 | 727,178 | -0.10(-0.55%) |
Jun 17, 2015 | 17.84 | 17.91 | 17.69 | 17.76 | 901,925 | -0.06(-0.35%) |
Jun 16, 2015 | 17.99 | 18.02 | 17.80 | 17.83 | 492,640 | -0.12(-0.64%) |
Jun 15, 2015 | 17.86 | 18.16 | 17.84 | 17.94 | 692,968 | -0.08(-0.45%) |
Jun 12, 2015 | 18.03 | 18.10 | 17.94 | 18.02 | 464,999 | -0.03(-0.15%) |
Jun 11, 2015 | 18.12 | 18.50 | 17.90 | 18.05 | 817,404 | -0.01(-0.05%) |
Jun 10, 2015 | 18.03 | 18.23 | 17.97 | 18.06 | 416,710 | +0.12(+0.70%) |
Jun 09, 2015 | 18.40 | 18.40 | 17.90 | 17.93 | 442,979 | -0.41(-2.23%) |
Jun 08, 2015 | 18.26 | 18.46 | 17.91 | 18.34 | 722,260 | +0.10(+0.54%) |
Jun 05, 2015 | 19.22 | 19.31 | 18.19 | 18.24 | 1,302,787 | -1.07(-5.53%) |
Jun 04, 2015 | 19.49 | 19.64 | 19.24 | 19.31 | 218,479 | -0.26(-1.32%) |
Jun 03, 2015 | 19.36 | 19.60 | 19.28 | 19.57 | 255,444 | +0.24(+1.24%) |
Jun 02, 2015 | 19.36 | 19.58 | 19.19 | 19.33 | 232,992 | -0.10(-0.50%) |
Jun 01, 2015 | 19.41 | 19.66 | 19.29 | 19.43 | 329,833 | +0.08(+0.41%) |
May 29, 2015 | 19.64 | 19.77 | 19.26 | 19.35 | 387,625 | -0.33(-1.67%) |
May 28, 2015 | 19.92 | 20.19 | 19.63 | 19.68 | 274,028 | -0.32(-1.60%) |
May 27, 2015 | 19.85 | 20.04 | 19.70 | 20.00 | 166,124 | +0.12(+0.63%) |
May 26, 2015 | 19.94 | 19.98 | 19.69 | 19.87 | 393,456 | -0.12(-0.58%) |
May 22, 2015 | 19.92 | 19.99 | 19.99 | 19.99 | 129,493 | +0.05(+0.27%) |
May 21, 2015 | 19.83 | 20.06 | 19.61 | 19.94 | 271,779 | +0.11(+0.54%) |
May 20, 2015 | 19.97 | 19.99 | 19.79 | 19.83 | 208,337 | -0.10(-0.49%) |
May 19, 2015 | 19.70 | 20.11 | 19.54 | 19.93 | 270,009 | +0.29(+1.50%) |
May 18, 2015 | 19.99 | 20.16 | 19.62 | 19.63 | 406,924 | -0.36(-1.78%) |
May 15, 2015 | 19.41 | 20.09 | 19.30 | 19.99 | 431,236 | +0.61(+3.17%) |
May 14, 2015 | 19.30 | 19.55 | 19.09 | 19.37 | 193,449 | +0.20(+1.07%) |
May 13, 2015 | 19.28 | 19.46 | 19.13 | 19.17 | 189,942 | -0.07(-0.37%) |
May 12, 2015 | 19.25 | 19.37 | 18.79 | 19.24 | 258,360 | -0.07(-0.37%) |
May 11, 2015 | 18.89 | 19.43 | 18.88 | 19.31 | 293,887 | +0.43(+2.26%) |
May 08, 2015 | 18.90 | 19.03 | 18.67 | 18.89 | 360,628 | +0.20(+1.05%) |
May 07, 2015 | 18.29 | 18.94 | 18.23 | 18.69 | 351,643 | +0.37(+1.99%) |
May 06, 2015 | 18.45 | 18.56 | 18.07 | 18.32 | 255,887 | -0.10(-0.53%) |
May 05, 2015 | 18.40 | 18.53 | 17.93 | 18.42 | 526,686 | +0.02(+0.10%) |
May 04, 2015 | 18.38 | 18.72 | 18.31 | 18.40 | 213,538 | +0.04(+0.24%) |
May 01, 2015 | 18.48 | 18.69 | 18.31 | 18.36 | 366,463 | -0.08(-0.43%) |
Apr 30, 2015 | 18.70 | 18.83 | 18.41 | 18.44 | 402,694 | -0.28(-1.52%) |
Apr 29, 2015 | 19.28 | 19.37 | 18.70 | 18.72 | 331,424 | -0.61(-3.13%) |
Apr 28, 2015 | 18.84 | 19.43 | 18.84 | 19.33 | 386,227 | +0.50(+2.65%) |
Apr 27, 2015 | 18.75 | 19.22 | 18.68 | 18.83 | 491,228 | +0.08(+0.43%) |
Apr 24, 2015 | 18.48 | 18.80 | 18.44 | 18.75 | 323,989 | +0.26(+1.40%) |
Apr 23, 2015 | 18.62 | 18.62 | 18.14 | 18.49 | 562,909 | -0.13(-0.72%) |
Apr 22, 2015 | 18.80 | 18.83 | 18.34 | 18.63 | 733,819 | -0.19(-0.99%) |
Apr 21, 2015 | 18.82 | 18.95 | 18.68 | 18.81 | 316,481 | +0.03(+0.14%) |
Apr 20, 2015 | 18.93 | 19.00 | 18.55 | 18.79 | 318,148 | +0.01(+0.05%) |
Apr 17, 2015 | 18.96 | 18.98 | 18.39 | 18.78 | 717,726 | -0.28(-1.49%) |
Apr 16, 2015 | 19.15 | 19.17 | 18.85 | 19.06 | 322,679 | -0.12(-0.65%) |
Apr 15, 2015 | 18.62 | 19.34 | 18.49 | 19.19 | 530,619 | +0.62(+3.34%) |
Apr 14, 2015 | 18.47 | 18.62 | 18.42 | 18.57 | 372,776 | +0.10(+0.53%) |
Apr 13, 2015 | 18.67 | 18.70 | 18.47 | 18.47 | 358,066 | -0.25(-1.33%) |
Apr 10, 2015 | 18.72 | 18.76 | 18.60 | 18.72 | 400,356 | -0.01(-0.05%) |
Apr 09, 2015 | 18.62 | 18.82 | 18.57 | 18.73 | 374,626 | +0.05(+0.28%) |
Apr 08, 2015 | 18.49 | 18.76 | 18.49 | 18.67 | 379,159 | +0.17(+0.91%) |
Apr 07, 2015 | 18.70 | 18.70 | 18.49 | 18.50 | 383,734 | -0.12(-0.62%) |
Apr 06, 2015 | 18.60 | 18.77 | 18.53 | 18.62 | 429,035 | -0.11(-0.57%) |
Apr 02, 2015 | 18.64 | 18.73 | 18.73 | 18.73 | 679,107 | +0.16(+0.86%) |