Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.46 | 22.46 | 22.10 | 22.23 | 40,630 | -0.12(-0.54%) |
Jun 29, 2015 | 22.53 | 22.59 | 22.33 | 22.35 | 40,631 | -0.43(-1.89%) |
Jun 26, 2015 | 22.64 | 22.84 | 22.58 | 22.78 | 23,779 | +0.19(+0.84%) |
Jun 25, 2015 | 22.60 | 22.69 | 22.47 | 22.59 | 28,266 | -0.14(-0.62%) |
Jun 24, 2015 | 22.89 | 22.90 | 22.67 | 22.73 | 30,674 | -0.26(-1.13%) |
Jun 23, 2015 | 22.95 | 23.10 | 22.89 | 22.99 | 852,749 | -0.21(-0.91%) |
Jun 22, 2015 | 22.91 | 23.28 | 22.91 | 23.20 | 69,248 | +0.39(+1.71%) |
Jun 19, 2015 | 22.68 | 22.98 | 22.63 | 22.81 | 95,837 | -0.01(-0.04%) |
Jun 18, 2015 | 22.82 | 22.90 | 22.69 | 22.82 | 87,096 | +0.29(+1.29%) |
Jun 17, 2015 | 22.63 | 22.86 | 22.44 | 22.53 | 126,617 | -0.10(-0.44%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.55 | 22.63 | 107,944 | -68.37(-75.13%) |
Jun 15, 2015 | 89.45 | 92.74 | 89.45 | 91.00 | 16,785 | -0.51(-0.56%) |
Jun 12, 2015 | 91.25 | 92.13 | 91.13 | 91.51 | 11,840 | -0.31(-0.34%) |
Jun 11, 2015 | 91.56 | 91.95 | 91.37 | 91.83 | 11,570 | -0.22(-0.24%) |
Jun 10, 2015 | 91.98 | 92.25 | 91.87 | 92.05 | 6,462 | +0.54(+0.59%) |
Jun 09, 2015 | 91.11 | 91.66 | 90.92 | 91.51 | 29,536 | -0.06(-0.07%) |
Jun 08, 2015 | 90.97 | 91.57 | 90.76 | 91.57 | 4,870 | +0.83(+0.91%) |
Jun 05, 2015 | 89.76 | 90.75 | 89.60 | 90.74 | 481,342 | +0.48(+0.53%) |
Jun 04, 2015 | 90.97 | 91.10 | 90.26 | 90.26 | 6,202 | -0.08(-0.09%) |
Jun 03, 2015 | 90.29 | 90.60 | 89.97 | 90.34 | 9,718 | +0.57(+0.63%) |
Jun 02, 2015 | 89.49 | 90.19 | 89.49 | 89.77 | 6,315 | +0.81(+0.91%) |
Jun 01, 2015 | 89.37 | 89.44 | 88.52 | 88.96 | 10,677 | -0.93(-1.03%) |
May 29, 2015 | 90.50 | 91.01 | 89.18 | 89.89 | 135,252 | -0.40(-0.45%) |
May 28, 2015 | 89.80 | 90.36 | 89.70 | 90.29 | 8,582 | -0.26(-0.29%) |
May 27, 2015 | 89.91 | 90.55 | 89.91 | 90.55 | 5,023 | +1.69(+1.90%) |
May 26, 2015 | 89.44 | 89.53 | 88.80 | 88.86 | 8,370 | -1.75(-1.93%) |
May 22, 2015 | 90.61 | 90.61 | 90.61 | 0 | -0.85(-0.93%) | |
May 21, 2015 | 90.30 | 91.75 | 90.30 | 91.46 | 18,404 | +1.25(+1.39%) |
May 20, 2015 | 89.79 | 90.25 | 89.76 | 90.21 | 17,278 | +1.24(+1.39%) |
May 19, 2015 | 89.02 | 89.09 | 88.91 | 88.97 | 6,425 | -0.09(-0.10%) |
May 18, 2015 | 89.00 | 89.25 | 89.00 | 89.06 | 4,976 | -0.48(-0.54%) |
May 15, 2015 | 89.00 | 89.68 | 89.00 | 89.54 | 4,053 | -1.26(-1.39%) |
May 14, 2015 | 90.17 | 90.80 | 89.96 | 90.80 | 7,427 | +1.80(+2.03%) |
May 13, 2015 | 88.92 | 89.34 | 88.92 | 89.00 | 4,535 | +0.64(+0.72%) |
May 12, 2015 | 88.50 | 88.83 | 88.11 | 88.36 | 16,206 | +0.38(+0.43%) |
May 11, 2015 | 87.99 | 88.12 | 87.86 | 87.98 | 3,104 | -0.53(-0.60%) |
May 08, 2015 | 89.01 | 89.02 | 88.50 | 88.51 | 11,649 | -0.65(-0.73%) |
May 07, 2015 | 89.61 | 89.61 | 88.98 | 89.16 | 27,656 | -0.39(-0.44%) |
May 06, 2015 | 89.28 | 89.89 | 89.28 | 89.55 | 7,295 | +0.51(+0.57%) |
May 05, 2015 | 89.91 | 89.91 | 89.04 | 89.04 | 6,861 | -0.11(-0.12%) |
May 04, 2015 | 89.14 | 89.15 | 89.00 | 89.15 | 3,472 | +0.21(+0.24%) |
May 01, 2015 | 89.28 | 89.45 | 88.70 | 88.94 | 5,186 | +0.30(+0.34%) |
Apr 30, 2015 | 88.20 | 88.77 | 87.84 | 88.64 | 7,323 | -0.07(-0.08%) |
Apr 29, 2015 | 88.59 | 89.19 | 88.35 | 88.71 | 6,605 | +1.05(+1.20%) |
Apr 28, 2015 | 87.23 | 87.69 | 87.02 | 87.66 | 2,618 | -1.42(-1.59%) |
Apr 27, 2015 | 88.41 | 89.12 | 88.15 | 89.08 | 7,767 | -0.04(-0.04%) |
Apr 24, 2015 | 88.87 | 89.12 | 88.25 | 89.12 | 8,601 | -1.74(-1.92%) |
Apr 23, 2015 | 89.78 | 90.90 | 89.62 | 90.86 | 8,147 | -0.44(-0.48%) |
Apr 22, 2015 | 91.54 | 92.64 | 90.91 | 91.30 | 9,551 | -8.67(-8.67%) |
Apr 21, 2015 | 99.60 | 99.97 | 99.35 | 99.97 | 8,802 | +0.51(+0.51%) |
Apr 20, 2015 | 99.08 | 99.68 | 99.08 | 99.46 | 4,473 | +0.20(+0.20%) |
Apr 17, 2015 | 98.74 | 99.26 | 98.66 | 99.26 | 7,220 | -0.99(-0.99%) |
Apr 16, 2015 | 99.45 | 100.31 | 99.43 | 100.25 | 11,917 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 100.07 | 98.96 | 100.07 | 3,389 | +0.42(+0.42%) |
Apr 14, 2015 | 98.89 | 99.65 | 98.89 | 99.65 | 5,970 | +1.35(+1.37%) |
Apr 13, 2015 | 98.47 | 98.50 | 98.30 | 98.30 | 2,484 | -0.61(-0.62%) |
Apr 10, 2015 | 98.70 | 98.91 | 98.59 | 98.91 | 3,066 | +0.61(+0.62%) |
Apr 09, 2015 | 98.55 | 98.60 | 98.15 | 98.30 | 4,892 | -0.16(-0.16%) |
Apr 08, 2015 | 99.09 | 99.09 | 98.45 | 98.46 | 10,153 | -0.87(-0.88%) |
Apr 07, 2015 | 100.06 | 100.19 | 99.32 | 99.33 | 9,081 | -0.57(-0.57%) |
Apr 06, 2015 | 99.50 | 99.90 | 99.27 | 99.90 | 3,582 | +1.09(+1.11%) |
Apr 02, 2015 | 98.81 | 98.81 | 98.81 | 0 | +0.81(+0.83%) |