Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.01 | 16.17 | 15.75 | 15.94 | 8,021,106 | +0.17(+1.07%) |
Jun 29, 2015 | 15.93 | 16.51 | 15.75 | 15.77 | 10,699,717 | -0.54(-3.33%) |
Jun 26, 2015 | 15.80 | 16.33 | 15.62 | 16.31 | 8,745,593 | +0.49(+3.12%) |
Jun 25, 2015 | 16.38 | 16.42 | 15.70 | 15.82 | 10,219,772 | -0.62(-3.79%) |
Jun 24, 2015 | 16.60 | 16.87 | 16.39 | 16.44 | 6,082,818 | -0.34(-2.00%) |
Jun 23, 2015 | 16.85 | 17.28 | 16.75 | 16.78 | 7,615,746 | +0.03(+0.18%) |
Jun 22, 2015 | 16.62 | 17.03 | 16.35 | 16.75 | 8,050,719 | +0.29(+1.74%) |
Jun 19, 2015 | 16.73 | 17.00 | 16.38 | 16.46 | 12,769,614 | -0.32(-1.89%) |
Jun 18, 2015 | 17.32 | 17.38 | 16.61 | 16.78 | 11,427,587 | -0.50(-2.92%) |
Jun 17, 2015 | 17.62 | 17.91 | 17.23 | 17.28 | 7,884,192 | -0.08(-0.46%) |
Jun 16, 2015 | 17.14 | 17.65 | 17.14 | 17.36 | 4,831,977 | -0.05(-0.28%) |
Jun 15, 2015 | 17.24 | 17.62 | 16.94 | 17.41 | 8,695,077 | -0.16(-0.90%) |
Jun 12, 2015 | 17.89 | 17.90 | 17.28 | 17.57 | 10,330,935 | -0.36(-1.99%) |
Jun 11, 2015 | 18.72 | 18.74 | 17.79 | 17.92 | 14,239,256 | -0.94(-4.98%) |
Jun 10, 2015 | 19.17 | 19.22 | 18.66 | 18.86 | 8,450,712 | +0.34(+1.81%) |
Jun 09, 2015 | 19.08 | 19.38 | 18.51 | 18.53 | 8,327,140 | -0.38(-1.99%) |
Jun 08, 2015 | 18.70 | 19.24 | 18.69 | 18.90 | 6,121,188 | -0.05(-0.26%) |
Jun 05, 2015 | 18.32 | 19.12 | 18.17 | 18.95 | 8,680,309 | +0.61(+3.34%) |
Jun 04, 2015 | 18.74 | 18.94 | 18.25 | 18.34 | 8,109,942 | -0.49(-2.62%) |
Jun 03, 2015 | 18.96 | 19.37 | 18.72 | 18.83 | 6,143,807 | -0.23(-1.19%) |
Jun 02, 2015 | 18.73 | 19.52 | 18.65 | 19.06 | 9,321,904 | +0.69(+3.77%) |
Jun 01, 2015 | 18.67 | 18.84 | 18.10 | 18.37 | 9,114,222 | -0.27(-1.43%) |
May 29, 2015 | 18.61 | 19.03 | 18.60 | 18.64 | 8,630,335 | -0.16(-0.84%) |
May 28, 2015 | 19.01 | 19.03 | 18.44 | 18.79 | 9,501,243 | -0.29(-1.50%) |
May 27, 2015 | 18.77 | 19.22 | 18.60 | 19.08 | 8,056,864 | -0.01(-0.05%) |
May 26, 2015 | 19.47 | 19.65 | 18.94 | 19.09 | 8,944,506 | -0.83(-4.17%) |
May 22, 2015 | 19.45 | 19.92 | 19.92 | 19.92 | 6,366,069 | +0.06(+0.30%) |
May 21, 2015 | 19.49 | 19.96 | 19.42 | 19.86 | 11,210,310 | +0.82(+4.31%) |
May 20, 2015 | 18.98 | 19.21 | 18.75 | 19.04 | 9,594,124 | +0.29(+1.53%) |
May 19, 2015 | 19.35 | 19.46 | 18.55 | 18.76 | 18,365,660 | -1.17(-5.86%) |
May 18, 2015 | 20.72 | 20.73 | 19.73 | 19.92 | 16,354,739 | -0.63(-3.08%) |
May 15, 2015 | 20.07 | 21.16 | 19.79 | 20.55 | 14,041,074 | -0.02(-0.10%) |
May 14, 2015 | 21.16 | 21.65 | 20.19 | 20.57 | 17,445,788 | -0.57(-2.71%) |
May 13, 2015 | 20.08 | 21.31 | 19.85 | 21.15 | 20,192,450 | +1.17(+5.84%) |
May 12, 2015 | 19.33 | 20.12 | 19.24 | 19.98 | 13,875,151 | +0.63(+3.27%) |
May 11, 2015 | 19.05 | 19.53 | 18.86 | 19.35 | 9,362,369 | +0.31(+1.61%) |
May 08, 2015 | 18.21 | 19.04 | 17.85 | 19.04 | 18,385,344 | +0.94(+5.19%) |
May 07, 2015 | 18.53 | 18.60 | 17.41 | 18.10 | 21,410,740 | -0.67(-3.58%) |
May 06, 2015 | 19.15 | 19.53 | 18.58 | 18.77 | 14,479,351 | +0.01(+0.05%) |
May 05, 2015 | 18.63 | 19.55 | 18.59 | 18.77 | 24,241,792 | +0.56(+3.10%) |
May 04, 2015 | 18.55 | 18.63 | 17.84 | 18.20 | 12,927,292 | -0.42(-2.23%) |
May 01, 2015 | 18.08 | 18.84 | 18.05 | 18.62 | 15,258,455 | +0.01(+0.05%) |
Apr 30, 2015 | 17.64 | 18.82 | 17.27 | 18.61 | 21,806,700 | +1.26(+7.24%) |
Apr 29, 2015 | 16.28 | 17.66 | 16.19 | 17.35 | 16,597,112 | +1.05(+6.43%) |
Apr 28, 2015 | 16.29 | 16.62 | 16.14 | 16.30 | 7,376,115 | +0.12(+0.73%) |
Apr 27, 2015 | 16.33 | 16.44 | 16.11 | 16.18 | 6,352,168 | -0.03(-0.18%) |
Apr 24, 2015 | 16.71 | 16.77 | 16.07 | 16.21 | 9,772,776 | -0.56(-3.36%) |
Apr 23, 2015 | 16.78 | 17.31 | 16.57 | 16.78 | 12,142,614 | +0.12(+0.71%) |
Apr 22, 2015 | 16.75 | 17.10 | 16.52 | 16.66 | 11,360,623 | -0.18(-1.06%) |
Apr 21, 2015 | 17.99 | 18.00 | 16.58 | 16.84 | 13,171,477 | -0.98(-5.49%) |
Apr 20, 2015 | 17.75 | 17.99 | 17.45 | 17.82 | 8,340,247 | +0.04(+0.22%) |
Apr 17, 2015 | 18.25 | 18.32 | 17.67 | 17.78 | 10,265,675 | -0.61(-3.33%) |
Apr 16, 2015 | 18.54 | 18.84 | 17.94 | 18.39 | 17,514,522 | -0.30(-1.59%) |
Apr 15, 2015 | 17.16 | 18.94 | 17.14 | 18.69 | 24,714,288 | +1.72(+10.14%) |
Apr 14, 2015 | 16.36 | 17.22 | 16.32 | 16.97 | 13,492,265 | +0.79(+4.89%) |
Apr 13, 2015 | 16.55 | 16.56 | 16.03 | 16.17 | 6,760,025 | -0.21(-1.27%) |
Apr 10, 2015 | 16.51 | 16.67 | 16.34 | 16.38 | 8,468,706 | -0.10(-0.60%) |
Apr 09, 2015 | 15.94 | 16.55 | 15.86 | 16.48 | 9,575,507 | +0.60(+3.80%) |
Apr 08, 2015 | 16.18 | 16.36 | 15.67 | 15.88 | 8,786,119 | -0.30(-1.83%) |
Apr 07, 2015 | 15.98 | 16.58 | 15.80 | 16.17 | 13,103,708 | -0.15(-0.91%) |
Apr 06, 2015 | 15.02 | 16.45 | 15.01 | 16.32 | 18,122,350 | +1.50(+10.14%) |
Apr 02, 2015 | 14.32 | 14.82 | 14.82 | 14.82 | 8,070,464 | +0.27(+1.83%) |