Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |
Jun 01, 2015 | 27.69 | 28.12 | 27.26 | 27.68 | 160,361 | +0.42(+1.54%) |
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |
May 01, 2015 | 17.70 | 18.12 | 17.64 | 17.98 | 75,009 | +0.28(+1.58%) |
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |