Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.72 | 24.19 | 23.42 | 23.62 | 137,853 | +0.36(+1.55%) |
Jun 29, 2015 | 23.87 | 24.20 | 23.18 | 23.26 | 168,335 | -0.79(-3.28%) |
Jun 26, 2015 | 24.66 | 24.74 | 23.85 | 24.05 | 884,371 | -0.51(-2.08%) |
Jun 25, 2015 | 24.25 | 24.71 | 24.07 | 24.56 | 185,836 | +0.34(+1.40%) |
Jun 24, 2015 | 24.69 | 24.83 | 24.03 | 24.22 | 144,151 | -0.44(-1.78%) |
Jun 23, 2015 | 24.54 | 24.85 | 24.34 | 24.66 | 197,361 | +0.05(+0.20%) |
Jun 22, 2015 | 24.73 | 25.14 | 24.46 | 24.61 | 249,952 | +0.05(+0.20%) |
Jun 19, 2015 | 24.72 | 24.79 | 24.25 | 24.56 | 212,855 | -0.14(-0.57%) |
Jun 18, 2015 | 24.23 | 24.78 | 24.10 | 24.70 | 288,010 | +0.62(+2.57%) |
Jun 17, 2015 | 24.43 | 24.99 | 24.03 | 24.08 | 217,344 | -0.39(-1.59%) |
Jun 16, 2015 | 23.31 | 25.04 | 23.29 | 24.47 | 335,333 | +0.84(+3.55%) |
Jun 15, 2015 | 24.40 | 24.40 | 23.44 | 23.63 | 355,898 | -0.87(-3.55%) |
Jun 12, 2015 | 24.26 | 24.85 | 24.10 | 24.50 | 152,170 | +0.11(+0.45%) |
Jun 11, 2015 | 25.11 | 25.11 | 24.34 | 24.39 | 133,257 | -0.53(-2.13%) |
Jun 10, 2015 | 24.85 | 25.12 | 24.85 | 24.92 | 158,985 | +0.15(+0.61%) |
Jun 09, 2015 | 24.87 | 24.94 | 24.44 | 24.77 | 164,360 | -0.11(-0.44%) |
Jun 08, 2015 | 24.90 | 25.09 | 24.88 | 24.88 | 149,321 | -0.10(-0.40%) |
Jun 05, 2015 | 24.77 | 25.09 | 24.68 | 24.98 | 128,462 | +0.10(+0.40%) |
Jun 04, 2015 | 25.00 | 25.29 | 24.72 | 24.88 | 167,120 | -0.20(-0.80%) |
Jun 03, 2015 | 25.00 | 25.49 | 24.96 | 25.08 | 273,593 | +0.13(+0.52%) |
Jun 02, 2015 | 24.72 | 25.09 | 24.53 | 24.95 | 256,968 | +0.07(+0.28%) |
Jun 01, 2015 | 24.62 | 25.05 | 24.29 | 24.88 | 262,669 | -0.03(-0.12%) |
May 29, 2015 | 24.57 | 25.08 | 24.56 | 24.91 | 190,839 | -0.04(-0.16%) |
May 28, 2015 | 24.82 | 25.06 | 24.61 | 24.95 | 181,622 | -0.05(-0.20%) |
May 27, 2015 | 24.18 | 25.16 | 24.05 | 25.00 | 287,278 | +0.72(+2.97%) |
May 26, 2015 | 24.52 | 24.80 | 24.11 | 24.28 | 287,947 | -0.64(-2.57%) |
May 22, 2015 | 25.20 | 24.92 | 24.92 | 24.92 | 144,400 | -0.31(-1.23%) |
May 21, 2015 | 25.82 | 25.82 | 25.23 | 25.23 | 240,489 | -0.16(-0.63%) |
May 20, 2015 | 24.92 | 25.80 | 24.58 | 25.39 | 751,080 | +0.74(+3.00%) |
May 19, 2015 | 24.00 | 25.00 | 23.72 | 24.65 | 526,274 | +0.80(+3.35%) |
May 18, 2015 | 23.48 | 23.88 | 23.33 | 23.85 | 192,229 | +0.29(+1.23%) |
May 15, 2015 | 23.80 | 23.85 | 23.17 | 23.56 | 194,938 | -0.30(-1.26%) |
May 14, 2015 | 23.84 | 23.89 | 23.60 | 23.86 | 100,523 | +0.02(+0.08%) |
May 13, 2015 | 23.65 | 23.87 | 23.44 | 23.84 | 165,431 | +0.24(+1.02%) |
May 12, 2015 | 23.31 | 23.90 | 23.29 | 23.60 | 364,314 | +0.09(+0.38%) |
May 11, 2015 | 23.40 | 23.79 | 23.26 | 23.51 | 410,422 | -0.24(-1.01%) |
May 08, 2015 | 23.55 | 23.90 | 23.33 | 23.75 | 351,128 | +0.23(+0.98%) |
May 07, 2015 | 22.49 | 23.53 | 22.22 | 23.52 | 458,042 | +1.06(+4.72%) |
May 06, 2015 | 19.70 | 22.54 | 19.70 | 22.46 | 1,236,642 | +2.75(+13.95%) |
May 05, 2015 | 20.19 | 20.34 | 19.48 | 19.71 | 184,780 | -0.45(-2.23%) |
May 04, 2015 | 20.36 | 20.61 | 20.03 | 20.16 | 112,398 | -0.27(-1.32%) |
May 01, 2015 | 19.47 | 20.46 | 19.30 | 20.43 | 151,225 | +0.96(+4.93%) |
Apr 30, 2015 | 19.85 | 20.08 | 19.33 | 19.47 | 132,462 | -0.53(-2.65%) |
Apr 29, 2015 | 20.35 | 20.51 | 19.81 | 20.00 | 88,937 | -0.49(-2.39%) |
Apr 28, 2015 | 20.36 | 20.81 | 20.14 | 20.49 | 85,503 | +0.06(+0.29%) |
Apr 27, 2015 | 20.45 | 20.87 | 20.33 | 20.43 | 141,092 | -0.15(-0.73%) |
Apr 24, 2015 | 20.82 | 20.83 | 20.44 | 20.58 | 85,946 | -0.30(-1.44%) |
Apr 23, 2015 | 20.82 | 21.10 | 20.69 | 20.88 | 109,864 | -0.14(-0.67%) |
Apr 22, 2015 | 20.85 | 21.09 | 20.52 | 21.02 | 124,147 | +0.36(+1.74%) |
Apr 21, 2015 | 20.66 | 20.90 | 20.45 | 20.66 | 133,753 | +0.02(+0.10%) |
Apr 20, 2015 | 20.53 | 20.76 | 20.28 | 20.64 | 196,425 | +0.18(+0.88%) |
Apr 17, 2015 | 20.26 | 20.56 | 20.00 | 20.46 | 221,494 | +0.00(+0.00%) |
Apr 16, 2015 | 20.64 | 20.69 | 19.87 | 20.46 | 315,681 | -0.29(-1.40%) |
Apr 15, 2015 | 20.82 | 21.03 | 20.62 | 20.75 | 124,822 | -0.07(-0.34%) |
Apr 14, 2015 | 19.85 | 20.86 | 19.64 | 20.82 | 340,815 | +0.72(+3.58%) |
Apr 13, 2015 | 20.64 | 20.64 | 20.07 | 20.10 | 153,902 | -0.38(-1.86%) |
Apr 10, 2015 | 20.25 | 20.50 | 20.00 | 20.48 | 182,284 | +0.44(+2.20%) |
Apr 09, 2015 | 19.78 | 20.36 | 19.28 | 20.04 | 1,201,372 | +0.28(+1.42%) |
Apr 08, 2015 | 19.78 | 19.95 | 19.44 | 19.76 | 141,703 | +0.31(+1.59%) |
Apr 07, 2015 | 19.24 | 19.59 | 19.07 | 19.45 | 139,196 | +0.11(+0.57%) |
Apr 06, 2015 | 18.92 | 19.40 | 18.66 | 19.34 | 111,095 | +0.24(+1.26%) |
Apr 02, 2015 | 19.05 | 19.10 | 19.10 | 19.10 | 117,300 | +0.13(+0.69%) |