Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.52 | 18.64 | 17.99 | 18.32 | 379,276 | +0.00(+0.00%) |
Jun 29, 2015 | 18.79 | 18.85 | 18.11 | 18.32 | 454,337 | -0.66(-3.47%) |
Jun 26, 2015 | 18.70 | 19.03 | 18.44 | 18.97 | 340,102 | +0.39(+2.09%) |
Jun 25, 2015 | 18.73 | 18.73 | 18.08 | 18.58 | 224,333 | -0.12(-0.64%) |
Jun 24, 2015 | 19.39 | 19.70 | 18.44 | 18.70 | 321,809 | -0.69(-3.55%) |
Jun 23, 2015 | 19.51 | 20.08 | 19.30 | 19.39 | 213,255 | -0.12(-0.61%) |
Jun 22, 2015 | 19.84 | 20.41 | 19.45 | 19.51 | 234,116 | -0.21(-1.06%) |
Jun 19, 2015 | 19.54 | 19.81 | 19.15 | 19.72 | 358,619 | +0.27(+1.38%) |
Jun 18, 2015 | 19.45 | 19.97 | 19.21 | 19.45 | 250,930 | +0.03(+0.15%) |
Jun 17, 2015 | 19.72 | 19.75 | 19.09 | 19.42 | 267,470 | -0.33(-1.67%) |
Jun 16, 2015 | 20.98 | 20.98 | 19.44 | 19.75 | 591,506 | -0.81(-3.93%) |
Jun 15, 2015 | 20.71 | 20.92 | 20.02 | 20.56 | 252,201 | -0.30(-1.43%) |
Jun 12, 2015 | 20.50 | 21.19 | 20.50 | 20.86 | 280,216 | +0.18(+0.87%) |
Jun 11, 2015 | 20.62 | 21.05 | 20.29 | 20.68 | 327,265 | +0.03(+0.15%) |
Jun 10, 2015 | 19.57 | 21.05 | 19.45 | 20.65 | 455,077 | +1.14(+5.83%) |
Jun 09, 2015 | 18.70 | 20.02 | 18.70 | 19.51 | 589,683 | +0.78(+4.15%) |
Jun 08, 2015 | 19.39 | 19.66 | 18.32 | 18.73 | 837,561 | -0.45(-2.34%) |
Jun 05, 2015 | 21.40 | 21.76 | 17.81 | 19.18 | 2,455,971 | -2.24(-10.47%) |
Jun 04, 2015 | 23.58 | 23.81 | 21.16 | 21.43 | 1,880,775 | -2.15(-9.14%) |
Jun 03, 2015 | 22.86 | 23.64 | 22.18 | 23.58 | 626,799 | +0.84(+3.68%) |
Jun 02, 2015 | 23.37 | 23.50 | 21.10 | 22.74 | 1,507,165 | -0.78(-3.31%) |
Jun 01, 2015 | 28.19 | 28.19 | 23.37 | 23.52 | 1,462,168 | -4.49(-16.03%) |
May 29, 2015 | 29.18 | 29.90 | 27.77 | 28.01 | 255,451 | -1.32(-4.49%) |
May 28, 2015 | 29.30 | 29.54 | 28.88 | 29.33 | 355,183 | -0.12(-0.41%) |
May 27, 2015 | 29.75 | 29.84 | 29.03 | 29.45 | 178,723 | -0.27(-0.91%) |
May 26, 2015 | 31.33 | 31.57 | 29.48 | 29.72 | 191,922 | -0.15(-0.50%) |
May 22, 2015 | 29.87 | 29.87 | 29.87 | 29.87 | 90,285 | -0.09(-0.30%) |
May 21, 2015 | 29.75 | 30.44 | 29.54 | 29.96 | 184,900 | +0.16(+0.55%) |
May 20, 2015 | 29.93 | 30.20 | 29.64 | 29.79 | 92,142 | -0.04(-0.15%) |
May 19, 2015 | 29.75 | 30.20 | 29.45 | 29.84 | 144,231 | -0.06(-0.20%) |
May 18, 2015 | 30.50 | 30.83 | 29.81 | 29.90 | 219,946 | -0.84(-2.73%) |
May 15, 2015 | 30.97 | 31.57 | 30.26 | 30.74 | 179,006 | -0.39(-1.25%) |
May 14, 2015 | 31.90 | 32.47 | 31.12 | 31.12 | 159,005 | -0.81(-2.53%) |
May 13, 2015 | 31.27 | 32.68 | 31.11 | 31.93 | 346,713 | +1.08(+3.49%) |
May 12, 2015 | 30.44 | 31.36 | 29.96 | 30.86 | 271,684 | +0.30(+0.98%) |
May 11, 2015 | 30.50 | 31.51 | 30.35 | 30.56 | 247,441 | +0.06(+0.20%) |
May 08, 2015 | 30.68 | 31.39 | 29.63 | 30.50 | 359,171 | +0.57(+1.90%) |
May 07, 2015 | 27.71 | 30.26 | 27.71 | 29.93 | 528,958 | +2.06(+7.41%) |
May 06, 2015 | 28.25 | 28.49 | 27.44 | 27.86 | 215,879 | -0.30(-1.06%) |
May 05, 2015 | 27.95 | 28.46 | 27.70 | 28.16 | 250,221 | +0.33(+1.18%) |
May 04, 2015 | 27.95 | 28.45 | 27.68 | 27.83 | 184,919 | -0.06(-0.21%) |
May 01, 2015 | 28.55 | 28.73 | 27.62 | 27.89 | 250,453 | -0.51(-1.79%) |
Apr 30, 2015 | 27.71 | 28.58 | 27.50 | 28.40 | 241,437 | +0.36(+1.28%) |
Apr 29, 2015 | 27.86 | 28.28 | 27.71 | 28.04 | 136,088 | -0.18(-0.64%) |
Apr 28, 2015 | 28.37 | 28.46 | 27.65 | 28.22 | 346,854 | -0.12(-0.42%) |
Apr 27, 2015 | 29.42 | 29.51 | 28.07 | 28.34 | 269,924 | -1.08(-3.66%) |
Apr 24, 2015 | 28.97 | 29.81 | 28.88 | 29.42 | 229,222 | +0.54(+1.87%) |
Apr 23, 2015 | 29.03 | 29.64 | 28.61 | 28.88 | 193,560 | -0.09(-0.31%) |
Apr 22, 2015 | 29.69 | 30.57 | 28.66 | 28.97 | 292,414 | -0.72(-2.42%) |
Apr 21, 2015 | 30.08 | 30.47 | 28.34 | 29.69 | 462,318 | -0.24(-0.80%) |
Apr 20, 2015 | 34.93 | 34.93 | 29.39 | 29.93 | 1,108,632 | -6.14(-17.01%) |
Apr 17, 2015 | 36.27 | 37.26 | 35.88 | 36.06 | 250,224 | -0.48(-1.31%) |
Apr 16, 2015 | 37.11 | 37.35 | 35.97 | 36.54 | 274,693 | -0.54(-1.45%) |
Apr 15, 2015 | 35.07 | 37.11 | 34.42 | 37.08 | 631,932 | +2.04(+5.81%) |
Apr 14, 2015 | 34.87 | 35.31 | 34.27 | 35.04 | 370,642 | +0.21(+0.60%) |
Apr 13, 2015 | 33.58 | 35.16 | 33.04 | 34.84 | 322,044 | +0.96(+2.83%) |
Apr 10, 2015 | 33.91 | 34.42 | 32.80 | 33.88 | 187,429 | +0.15(+0.44%) |
Apr 09, 2015 | 33.16 | 33.91 | 32.88 | 33.73 | 344,448 | +0.46(+1.39%) |
Apr 08, 2015 | 32.83 | 33.43 | 32.68 | 33.26 | 257,073 | +0.61(+1.88%) |
Apr 07, 2015 | 33.22 | 33.22 | 31.95 | 32.65 | 199,602 | -0.54(-1.62%) |
Apr 06, 2015 | 32.29 | 33.25 | 31.84 | 33.19 | 129,032 | +0.54(+1.65%) |
Apr 02, 2015 | 32.29 | 32.65 | 32.65 | 32.65 | 241,117 | +0.24(+0.74%) |