Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.85 | 19.89 | 19.31 | 19.42 | 39,719 | -0.48(-2.41%) |
Jun 29, 2015 | 20.04 | 20.13 | 19.90 | 19.90 | 27,488 | -0.29(-1.41%) |
Jun 26, 2015 | 20.22 | 20.25 | 20.10 | 20.18 | 24,013 | +0.02(+0.12%) |
Jun 25, 2015 | 20.36 | 20.37 | 20.16 | 20.16 | 40,773 | -0.22(-1.08%) |
Jun 24, 2015 | 20.36 | 20.46 | 20.32 | 20.38 | 50,713 | +0.12(+0.59%) |
Jun 23, 2015 | 20.05 | 20.29 | 20.05 | 20.26 | 35,327 | +0.24(+1.20%) |
Jun 22, 2015 | 20.03 | 20.22 | 20.00 | 20.02 | 43,555 | +0.12(+0.60%) |
Jun 19, 2015 | 19.82 | 19.93 | 19.75 | 19.90 | 22,903 | +0.08(+0.40%) |
Jun 18, 2015 | 19.83 | 19.95 | 19.74 | 19.82 | 36,264 | -0.00(-0.03%) |
Jun 17, 2015 | 19.92 | 19.92 | 19.65 | 19.82 | 47,783 | -0.07(-0.33%) |
Jun 16, 2015 | 19.92 | 20.01 | 19.75 | 19.89 | 77,168 | -0.03(-0.15%) |
Jun 15, 2015 | 19.53 | 19.93 | 19.53 | 19.92 | 992,469 | -0.18(-0.90%) |
Jun 12, 2015 | 20.19 | 20.20 | 20.04 | 20.10 | 14,702 | +0.02(+0.10%) |
Jun 11, 2015 | 19.96 | 20.14 | 19.90 | 20.08 | 17,426 | -0.24(-1.18%) |
Jun 10, 2015 | 20.20 | 20.41 | 20.17 | 20.32 | 24,724 | +0.68(+3.46%) |
Jun 09, 2015 | 19.77 | 19.81 | 19.61 | 19.64 | 46,647 | +0.22(+1.13%) |
Jun 08, 2015 | 19.53 | 19.56 | 19.38 | 19.42 | 24,547 | -0.18(-0.92%) |
Jun 05, 2015 | 19.39 | 19.61 | 19.35 | 19.60 | 37,726 | -0.04(-0.20%) |
Jun 04, 2015 | 19.85 | 19.91 | 19.61 | 19.64 | 36,592 | -0.25(-1.28%) |
Jun 03, 2015 | 19.87 | 20.03 | 19.84 | 19.89 | 52,620 | +0.32(+1.66%) |
Jun 02, 2015 | 19.62 | 19.76 | 19.52 | 19.57 | 81,818 | +0.17(+0.88%) |
Jun 01, 2015 | 19.47 | 19.49 | 19.20 | 19.40 | 80,716 | -0.20(-1.02%) |
May 29, 2015 | 20.00 | 20.00 | 19.40 | 19.60 | 51,142 | -0.41(-2.05%) |
May 28, 2015 | 20.01 | 20.08 | 19.87 | 20.01 | 48,958 | +0.06(+0.30%) |
May 27, 2015 | 19.98 | 19.98 | 19.60 | 19.95 | 134,767 | -0.25(-1.24%) |
May 26, 2015 | 20.19 | 20.30 | 20.05 | 20.20 | 46,162 | -0.58(-2.79%) |
May 22, 2015 | 20.78 | 20.78 | 20.78 | 0 | -0.81(-3.75%) | |
May 21, 2015 | 21.56 | 21.59 | 21.51 | 21.59 | 21,937 | +0.19(+0.89%) |
May 20, 2015 | 21.32 | 21.45 | 21.24 | 21.40 | 44,072 | +0.00(+0.00%) |
May 19, 2015 | 21.48 | 21.53 | 21.33 | 21.40 | 20,182 | -0.12(-0.56%) |
May 18, 2015 | 21.59 | 21.59 | 21.47 | 21.52 | 28,196 | +0.40(+1.89%) |
May 15, 2015 | 20.93 | 21.12 | 20.83 | 21.12 | 27,469 | -0.38(-1.77%) |
May 14, 2015 | 21.30 | 21.50 | 21.30 | 21.50 | 15,855 | +0.42(+1.99%) |
May 13, 2015 | 21.05 | 21.15 | 21.02 | 21.08 | 17,006 | +0.13(+0.62%) |
May 12, 2015 | 20.86 | 21.04 | 20.85 | 20.95 | 23,979 | +0.13(+0.62%) |
May 11, 2015 | 20.88 | 20.96 | 20.78 | 20.82 | 50,997 | -0.41(-1.93%) |
May 08, 2015 | 21.39 | 21.39 | 21.18 | 21.23 | 37,857 | +0.04(+0.19%) |
May 07, 2015 | 21.45 | 21.53 | 21.10 | 21.19 | 61,666 | -1.17(-5.23%) |
May 06, 2015 | 22.44 | 22.44 | 22.18 | 22.36 | 18,047 | -0.09(-0.40%) |
May 05, 2015 | 22.68 | 22.68 | 22.41 | 22.45 | 15,590 | -0.22(-0.97%) |
May 04, 2015 | 22.76 | 22.78 | 22.55 | 22.67 | 40,758 | +0.06(+0.27%) |
May 01, 2015 | 22.39 | 22.61 | 22.35 | 22.61 | 25,374 | +0.22(+0.98%) |
Apr 30, 2015 | 22.35 | 22.45 | 22.23 | 22.39 | 50,611 | -0.43(-1.88%) |
Apr 29, 2015 | 22.61 | 22.92 | 22.57 | 22.82 | 58,369 | +0.49(+2.19%) |
Apr 28, 2015 | 21.98 | 22.33 | 21.97 | 22.33 | 51,605 | +0.23(+1.04%) |
Apr 27, 2015 | 22.05 | 22.44 | 22.05 | 22.10 | 34,592 | +0.18(+0.82%) |
Apr 24, 2015 | 21.89 | 22.04 | 21.83 | 21.92 | 21,866 | -0.12(-0.54%) |
Apr 23, 2015 | 21.67 | 22.05 | 21.63 | 22.04 | 23,090 | +0.42(+1.94%) |
Apr 22, 2015 | 21.74 | 21.83 | 21.62 | 21.62 | 37,637 | -0.68(-3.05%) |
Apr 21, 2015 | 22.33 | 22.40 | 22.26 | 22.30 | 39,453 | +0.00(+0.01%) |
Apr 20, 2015 | 22.32 | 22.39 | 22.22 | 22.30 | 27,667 | -0.39(-1.73%) |
Apr 17, 2015 | 22.72 | 22.72 | 22.56 | 22.69 | 18,562 | -0.31(-1.35%) |
Apr 16, 2015 | 22.79 | 23.00 | 22.64 | 23.00 | 28,718 | +0.02(+0.09%) |
Apr 15, 2015 | 22.74 | 22.98 | 22.69 | 22.98 | 21,756 | +0.23(+1.03%) |
Apr 14, 2015 | 22.67 | 22.79 | 22.67 | 22.75 | 35,843 | +0.09(+0.38%) |
Apr 13, 2015 | 22.60 | 22.70 | 22.57 | 22.66 | 33,828 | -0.17(-0.74%) |
Apr 10, 2015 | 22.63 | 22.83 | 22.63 | 22.83 | 44,112 | +0.26(+1.17%) |
Apr 09, 2015 | 22.61 | 22.68 | 22.38 | 22.57 | 41,957 | +0.73(+3.32%) |
Apr 08, 2015 | 22.02 | 22.02 | 21.72 | 21.84 | 340,089 | +0.41(+1.91%) |
Apr 07, 2015 | 21.44 | 21.57 | 21.30 | 21.43 | 607,609 | -0.19(-0.88%) |
Apr 06, 2015 | 21.39 | 21.76 | 21.39 | 21.62 | 45,987 | +0.22(+1.03%) |
Apr 02, 2015 | 21.40 | 21.40 | 21.40 | 0 | +0.03(+0.14%) |