Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.92 | 23.15 | 22.67 | 23.07 | 157,020 | +0.35(+1.53%) |
Jun 29, 2015 | 22.20 | 23.24 | 22.10 | 22.72 | 354,051 | +0.48(+2.16%) |
Jun 26, 2015 | 22.34 | 22.43 | 21.92 | 22.24 | 965,526 | -0.05(-0.21%) |
Jun 25, 2015 | 22.08 | 22.51 | 21.92 | 22.28 | 145,611 | +0.41(+1.85%) |
Jun 24, 2015 | 22.26 | 22.45 | 21.82 | 21.88 | 118,944 | -0.37(-1.65%) |
Jun 23, 2015 | 23.05 | 23.26 | 22.10 | 22.25 | 254,318 | -0.89(-3.83%) |
Jun 22, 2015 | 23.25 | 23.27 | 22.93 | 23.13 | 180,553 | +0.11(+0.49%) |
Jun 19, 2015 | 23.04 | 23.09 | 22.86 | 23.02 | 264,023 | +0.06(+0.25%) |
Jun 18, 2015 | 22.85 | 23.20 | 22.73 | 22.96 | 198,500 | +0.24(+1.04%) |
Jun 17, 2015 | 22.98 | 22.98 | 22.43 | 22.73 | 98,926 | -0.19(-0.82%) |
Jun 16, 2015 | 22.94 | 23.12 | 22.62 | 22.91 | 130,981 | -0.06(-0.25%) |
Jun 15, 2015 | 22.95 | 23.23 | 22.73 | 22.97 | 176,353 | +0.02(+0.08%) |
Jun 12, 2015 | 22.93 | 23.10 | 22.68 | 22.95 | 93,965 | +0.00(+0.00%) |
Jun 11, 2015 | 23.02 | 23.26 | 22.69 | 22.95 | 110,085 | +0.08(+0.33%) |
Jun 10, 2015 | 22.11 | 22.92 | 21.98 | 22.88 | 138,293 | +0.87(+3.94%) |
Jun 09, 2015 | 22.10 | 22.34 | 21.90 | 22.01 | 155,522 | -0.09(-0.43%) |
Jun 08, 2015 | 21.73 | 22.30 | 21.58 | 22.10 | 170,501 | +0.22(+0.99%) |
Jun 05, 2015 | 21.47 | 21.92 | 21.25 | 21.89 | 118,001 | +0.53(+2.47%) |
Jun 04, 2015 | 21.40 | 21.46 | 21.13 | 21.36 | 75,174 | -0.07(-0.31%) |
Jun 03, 2015 | 21.29 | 21.61 | 21.11 | 21.43 | 108,971 | +0.16(+0.75%) |
Jun 02, 2015 | 20.03 | 21.33 | 20.03 | 21.27 | 96,005 | +1.09(+5.42%) |
Jun 01, 2015 | 20.20 | 20.34 | 19.49 | 20.17 | 62,152 | -0.03(-0.14%) |
May 29, 2015 | 19.77 | 20.34 | 19.56 | 20.20 | 57,596 | +0.41(+2.05%) |
May 28, 2015 | 19.70 | 19.92 | 19.43 | 19.80 | 56,901 | +0.01(+0.05%) |
May 27, 2015 | 19.19 | 20.05 | 19.13 | 19.79 | 85,954 | +0.72(+3.75%) |
May 26, 2015 | 19.29 | 19.42 | 18.87 | 19.07 | 64,913 | -0.32(-1.65%) |
May 22, 2015 | 19.70 | 19.39 | 19.39 | 19.39 | 31,202 | -0.33(-1.67%) |
May 21, 2015 | 19.62 | 19.90 | 19.40 | 19.72 | 47,805 | +0.12(+0.63%) |
May 20, 2015 | 19.80 | 19.89 | 19.57 | 19.60 | 116,327 | -0.17(-0.86%) |
May 19, 2015 | 19.62 | 19.87 | 19.60 | 19.77 | 199,423 | +0.24(+1.25%) |
May 18, 2015 | 19.49 | 19.75 | 19.16 | 19.52 | 119,034 | +0.08(+0.39%) |
May 15, 2015 | 19.47 | 19.82 | 19.39 | 19.45 | 91,001 | +0.00(+0.00%) |
May 14, 2015 | 19.73 | 19.74 | 19.03 | 19.45 | 94,149 | -0.13(-0.67%) |
May 13, 2015 | 20.03 | 20.39 | 19.01 | 19.58 | 54,688 | -0.32(-1.61%) |
May 12, 2015 | 19.92 | 20.11 | 18.24 | 19.90 | 275,253 | -0.52(-2.54%) |
May 11, 2015 | 20.45 | 20.90 | 20.37 | 20.42 | 36,726 | -0.08(-0.41%) |
May 08, 2015 | 20.57 | 20.89 | 20.27 | 20.50 | 37,884 | +0.17(+0.83%) |
May 07, 2015 | 20.46 | 20.71 | 20.30 | 20.33 | 34,309 | -0.07(-0.32%) |
May 06, 2015 | 20.17 | 20.53 | 20.16 | 20.40 | 47,303 | +0.23(+1.12%) |
May 05, 2015 | 20.17 | 20.34 | 19.84 | 20.17 | 66,330 | -0.13(-0.65%) |
May 04, 2015 | 20.42 | 20.73 | 20.19 | 20.30 | 59,667 | +0.00(+0.00%) |
May 01, 2015 | 19.59 | 20.45 | 19.59 | 20.30 | 64,820 | +0.70(+3.56%) |
Apr 30, 2015 | 19.27 | 19.61 | 18.34 | 19.61 | 313,585 | +0.07(+0.34%) |
Apr 29, 2015 | 21.77 | 21.77 | 19.52 | 19.54 | 296,207 | -2.55(-11.56%) |
Apr 28, 2015 | 21.35 | 22.34 | 21.12 | 22.10 | 64,749 | +0.58(+2.72%) |
Apr 27, 2015 | 22.13 | 22.26 | 20.92 | 21.51 | 63,226 | -0.52(-2.35%) |
Apr 24, 2015 | 21.99 | 22.12 | 21.71 | 22.03 | 65,577 | +0.08(+0.34%) |
Apr 23, 2015 | 22.00 | 22.02 | 21.64 | 21.95 | 110,524 | -0.14(-0.64%) |
Apr 22, 2015 | 22.19 | 22.26 | 21.68 | 22.10 | 38,542 | -0.04(-0.17%) |
Apr 21, 2015 | 21.82 | 22.19 | 21.61 | 22.13 | 34,291 | +0.28(+1.29%) |
Apr 20, 2015 | 22.33 | 22.33 | 21.31 | 21.85 | 40,086 | -0.25(-1.11%) |
Apr 17, 2015 | 21.63 | 22.34 | 21.49 | 22.10 | 92,366 | +0.32(+1.47%) |
Apr 16, 2015 | 22.24 | 22.24 | 21.69 | 21.77 | 97,146 | -0.57(-2.57%) |
Apr 15, 2015 | 21.44 | 22.38 | 21.31 | 22.35 | 146,950 | +1.06(+5.00%) |
Apr 14, 2015 | 21.36 | 21.47 | 20.96 | 21.28 | 61,465 | -0.03(-0.13%) |
Apr 13, 2015 | 21.28 | 21.47 | 21.26 | 21.31 | 57,869 | +0.17(+0.80%) |
Apr 10, 2015 | 21.43 | 21.48 | 20.30 | 21.14 | 88,698 | -0.08(-0.36%) |
Apr 09, 2015 | 21.28 | 21.38 | 21.13 | 21.22 | 57,004 | -0.21(-0.97%) |
Apr 08, 2015 | 21.09 | 21.44 | 20.89 | 21.43 | 109,933 | +0.50(+2.39%) |
Apr 07, 2015 | 21.07 | 21.21 | 20.88 | 20.93 | 31,855 | -0.09(-0.45%) |
Apr 06, 2015 | 20.73 | 21.33 | 20.57 | 21.02 | 52,197 | +0.17(+0.81%) |
Apr 02, 2015 | 21.19 | 20.85 | 20.85 | 20.85 | 51,155 | -0.25(-1.21%) |