Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.80 | 30.93 | 28.53 | 30.43 | 2,359,633 | +2.25(+7.98%) |
Jun 29, 2015 | 31.78 | 31.83 | 28.03 | 28.18 | 3,438,855 | -3.08(-9.85%) |
Jun 26, 2015 | 32.65 | 32.80 | 30.17 | 31.26 | 1,600,879 | -1.40(-4.29%) |
Jun 25, 2015 | 32.45 | 32.75 | 31.80 | 32.66 | 897,265 | +0.61(+1.90%) |
Jun 24, 2015 | 32.57 | 33.16 | 31.73 | 32.05 | 1,931,533 | -0.63(-1.93%) |
Jun 23, 2015 | 31.68 | 32.94 | 31.13 | 32.68 | 1,938,100 | +1.92(+6.24%) |
Jun 22, 2015 | 30.57 | 31.34 | 30.01 | 30.76 | 1,371,536 | +0.41(+1.35%) |
Jun 19, 2015 | 29.76 | 30.43 | 29.22 | 30.35 | 2,207,458 | +0.61(+2.05%) |
Jun 18, 2015 | 29.19 | 29.98 | 29.11 | 29.74 | 1,234,394 | +0.64(+2.20%) |
Jun 17, 2015 | 28.32 | 30.30 | 28.32 | 29.10 | 1,392,525 | +0.80(+2.83%) |
Jun 16, 2015 | 28.60 | 29.10 | 28.27 | 28.30 | 777,595 | -0.24(-0.84%) |
Jun 15, 2015 | 27.78 | 29.28 | 27.39 | 28.54 | 1,161,313 | +0.85(+3.07%) |
Jun 12, 2015 | 28.11 | 28.11 | 27.15 | 27.69 | 732,622 | -0.61(-2.16%) |
Jun 11, 2015 | 28.13 | 28.51 | 27.76 | 28.30 | 780,479 | +0.18(+0.64%) |
Jun 10, 2015 | 27.08 | 28.76 | 26.64 | 28.12 | 1,854,598 | +1.11(+4.11%) |
Jun 09, 2015 | 26.34 | 27.09 | 26.02 | 27.01 | 1,149,467 | +0.82(+3.11%) |
Jun 08, 2015 | 26.51 | 27.16 | 25.85 | 26.20 | 866,199 | -0.52(-1.93%) |
Jun 05, 2015 | 25.38 | 26.89 | 25.15 | 26.71 | 1,007,317 | +1.29(+5.07%) |
Jun 04, 2015 | 25.30 | 25.86 | 25.03 | 25.42 | 622,479 | -0.07(-0.27%) |
Jun 03, 2015 | 25.21 | 25.55 | 24.86 | 25.49 | 656,459 | +0.31(+1.23%) |
Jun 02, 2015 | 24.73 | 25.53 | 24.56 | 25.18 | 607,712 | +0.23(+0.92%) |
Jun 01, 2015 | 25.87 | 25.94 | 24.61 | 24.95 | 1,010,495 | -0.67(-2.62%) |
May 29, 2015 | 25.38 | 26.10 | 24.92 | 25.62 | 1,044,138 | +0.11(+0.43%) |
May 28, 2015 | 25.89 | 26.14 | 25.07 | 25.51 | 1,047,449 | -0.63(-2.41%) |
May 27, 2015 | 26.56 | 27.00 | 25.76 | 26.14 | 1,474,931 | -0.57(-2.13%) |
May 26, 2015 | 26.13 | 27.02 | 25.41 | 26.71 | 2,396,741 | +0.49(+1.87%) |
May 22, 2015 | 25.03 | 26.22 | 26.22 | 26.22 | 3,891,600 | +1.96(+8.08%) |
May 21, 2015 | 24.85 | 25.34 | 23.38 | 24.26 | 6,856,093 | -1.98(-7.55%) |
May 20, 2015 | 23.28 | 27.49 | 21.81 | 26.24 | 20,085,588 | +9.86(+60.20%) |
May 19, 2015 | 16.18 | 16.49 | 15.88 | 16.38 | 2,643,800 | +0.45(+2.82%) |
May 18, 2015 | 15.27 | 15.94 | 15.12 | 15.93 | 1,326,682 | +0.72(+4.73%) |
May 15, 2015 | 15.24 | 15.45 | 14.96 | 15.21 | 832,556 | -0.11(-0.72%) |
May 14, 2015 | 15.03 | 15.37 | 14.45 | 15.32 | 924,327 | +0.45(+3.03%) |
May 13, 2015 | 15.28 | 15.62 | 14.75 | 14.87 | 887,654 | -0.34(-2.24%) |
May 12, 2015 | 15.00 | 15.45 | 14.96 | 15.21 | 1,056,965 | +0.17(+1.13%) |
May 11, 2015 | 14.70 | 15.35 | 14.57 | 15.04 | 998,807 | +0.33(+2.24%) |
May 08, 2015 | 15.28 | 15.35 | 14.60 | 14.71 | 1,063,282 | -0.33(-2.19%) |
May 07, 2015 | 14.59 | 15.38 | 13.61 | 15.04 | 2,160,333 | +0.28(+1.90%) |
May 06, 2015 | 13.97 | 14.85 | 13.52 | 14.76 | 3,099,396 | +1.51(+11.40%) |
May 05, 2015 | 13.25 | 13.79 | 12.83 | 13.25 | 1,630,307 | -0.02(-0.15%) |
May 04, 2015 | 12.80 | 13.39 | 12.69 | 13.27 | 920,407 | +0.54(+4.28%) |
May 01, 2015 | 12.27 | 12.75 | 12.12 | 12.72 | 692,312 | +0.53(+4.30%) |
Apr 30, 2015 | 12.88 | 13.03 | 12.01 | 12.20 | 1,344,695 | -0.79(-6.08%) |
Apr 29, 2015 | 12.95 | 13.22 | 12.73 | 12.99 | 644,962 | -0.07(-0.54%) |
Apr 28, 2015 | 13.22 | 13.49 | 12.61 | 13.06 | 1,020,827 | -0.15(-1.14%) |
Apr 27, 2015 | 13.48 | 13.94 | 12.93 | 13.21 | 841,557 | -0.21(-1.56%) |
Apr 24, 2015 | 13.66 | 13.78 | 13.37 | 13.42 | 273,347 | -0.24(-1.76%) |
Apr 23, 2015 | 13.53 | 13.78 | 13.27 | 13.66 | 541,533 | +0.14(+1.04%) |
Apr 22, 2015 | 13.43 | 13.72 | 13.24 | 13.52 | 470,204 | +0.04(+0.30%) |
Apr 21, 2015 | 13.56 | 13.70 | 13.30 | 13.48 | 538,163 | -0.06(-0.44%) |
Apr 20, 2015 | 13.30 | 13.68 | 12.89 | 13.54 | 627,554 | +0.30(+2.27%) |
Apr 17, 2015 | 13.35 | 13.56 | 13.09 | 13.24 | 676,805 | -0.23(-1.71%) |
Apr 16, 2015 | 13.76 | 13.92 | 13.43 | 13.47 | 641,210 | -0.33(-2.43%) |
Apr 15, 2015 | 13.61 | 13.96 | 13.35 | 13.80 | 657,280 | +0.24(+1.81%) |
Apr 14, 2015 | 13.67 | 13.76 | 13.35 | 13.56 | 642,640 | -0.12(-0.88%) |
Apr 13, 2015 | 13.81 | 13.94 | 13.55 | 13.68 | 659,457 | -0.17(-1.23%) |
Apr 10, 2015 | 14.14 | 14.14 | 13.75 | 13.85 | 739,406 | -0.21(-1.53%) |
Apr 09, 2015 | 14.22 | 14.43 | 13.70 | 14.06 | 656,210 | -0.17(-1.16%) |
Apr 08, 2015 | 14.52 | 14.65 | 14.10 | 14.23 | 680,656 | -0.24(-1.66%) |
Apr 07, 2015 | 14.79 | 14.99 | 14.25 | 14.47 | 1,095,286 | -0.26(-1.77%) |
Apr 06, 2015 | 14.24 | 15.12 | 14.07 | 14.73 | 1,415,542 | +0.48(+3.37%) |
Apr 02, 2015 | 14.30 | 14.25 | 14.25 | 14.25 | 943,400 | -0.04(-0.28%) |