Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.95 | 20.61 | 17.85 | 20.33 | 2,751,970 | +3.07(+17.79%) |
Jun 29, 2015 | 17.70 | 18.47 | 17.13 | 17.26 | 1,310,757 | -1.25(-6.75%) |
Jun 26, 2015 | 18.86 | 19.21 | 17.70 | 18.51 | 5,901,433 | -0.54(-2.83%) |
Jun 25, 2015 | 20.50 | 20.88 | 18.68 | 19.05 | 2,541,548 | -1.23(-6.07%) |
Jun 24, 2015 | 20.61 | 20.78 | 19.98 | 20.28 | 1,226,212 | -0.55(-2.64%) |
Jun 23, 2015 | 20.72 | 21.58 | 20.12 | 20.83 | 1,243,521 | -0.04(-0.19%) |
Jun 22, 2015 | 20.35 | 21.05 | 19.46 | 20.87 | 1,649,745 | +0.46(+2.25%) |
Jun 19, 2015 | 20.14 | 21.10 | 19.76 | 20.41 | 4,445,900 | +0.98(+5.04%) |
Jun 18, 2015 | 22.67 | 22.96 | 19.32 | 19.43 | 2,765,453 | -3.08(-13.68%) |
Jun 17, 2015 | 21.82 | 23.46 | 21.81 | 22.51 | 1,745,758 | +0.44(+1.99%) |
Jun 16, 2015 | 25.00 | 25.00 | 21.80 | 22.07 | 2,184,981 | -2.45(-9.99%) |
Jun 15, 2015 | 23.00 | 25.14 | 23.00 | 24.52 | 1,335,119 | +0.74(+3.11%) |
Jun 12, 2015 | 24.32 | 24.45 | 23.63 | 23.78 | 1,167,340 | -0.68(-2.78%) |
Jun 11, 2015 | 23.90 | 24.60 | 22.50 | 24.46 | 2,098,039 | +0.61(+2.56%) |
Jun 10, 2015 | 24.51 | 25.38 | 23.47 | 23.85 | 1,806,349 | -0.49(-2.01%) |
Jun 09, 2015 | 26.75 | 26.85 | 23.81 | 24.34 | 2,909,798 | -2.61(-9.68%) |
Jun 08, 2015 | 29.03 | 30.13 | 26.86 | 26.95 | 2,886,797 | -1.47(-5.17%) |
Jun 05, 2015 | 28.54 | 28.95 | 27.51 | 28.42 | 1,455,752 | -0.10(-0.35%) |
Jun 04, 2015 | 27.46 | 29.39 | 27.26 | 28.52 | 1,381,590 | +0.93(+3.37%) |
Jun 03, 2015 | 27.07 | 28.50 | 26.33 | 27.59 | 1,217,094 | +0.41(+1.51%) |
Jun 02, 2015 | 28.18 | 29.42 | 26.80 | 27.18 | 2,092,065 | -1.59(-5.53%) |
Jun 01, 2015 | 25.81 | 28.88 | 24.54 | 28.77 | 3,080,013 | +3.61(+14.35%) |
May 29, 2015 | 23.13 | 25.25 | 22.83 | 25.16 | 2,222,538 | +2.04(+8.82%) |
May 28, 2015 | 22.45 | 23.86 | 21.79 | 23.12 | 1,253,473 | +0.65(+2.89%) |
May 27, 2015 | 22.72 | 22.81 | 22.15 | 22.47 | 864,333 | -0.28(-1.23%) |
May 26, 2015 | 23.14 | 23.31 | 21.78 | 22.75 | 981,064 | -0.41(-1.77%) |
May 22, 2015 | 23.00 | 23.16 | 23.16 | 23.16 | 1,208,600 | +0.18(+0.78%) |
May 21, 2015 | 22.14 | 23.04 | 21.68 | 22.98 | 1,292,678 | +1.21(+5.56%) |
May 20, 2015 | 20.73 | 22.33 | 20.51 | 21.77 | 915,792 | +1.17(+5.68%) |
May 19, 2015 | 21.10 | 21.53 | 20.45 | 20.60 | 1,128,248 | -0.30(-1.44%) |
May 18, 2015 | 20.25 | 21.18 | 19.74 | 20.90 | 1,035,366 | +0.82(+4.08%) |
May 15, 2015 | 19.49 | 20.20 | 18.41 | 20.08 | 1,507,756 | +1.11(+5.85%) |
May 14, 2015 | 19.80 | 19.89 | 18.55 | 18.97 | 1,213,458 | +0.02(+0.11%) |
May 13, 2015 | 18.82 | 19.44 | 18.24 | 18.95 | 566,407 | +0.13(+0.69%) |
May 12, 2015 | 18.86 | 19.06 | 18.03 | 18.82 | 629,289 | -0.14(-0.74%) |
May 11, 2015 | 18.96 | 19.62 | 18.70 | 18.96 | 715,192 | -0.25(-1.30%) |
May 08, 2015 | 19.51 | 19.87 | 19.00 | 19.21 | 929,831 | -0.15(-0.77%) |
May 07, 2015 | 18.97 | 19.55 | 18.16 | 19.36 | 1,593,257 | +0.60(+3.20%) |
May 06, 2015 | 17.78 | 18.80 | 17.40 | 18.76 | 906,283 | +1.10(+6.23%) |
May 05, 2015 | 18.30 | 19.24 | 17.34 | 17.66 | 1,538,253 | -0.43(-2.38%) |
May 04, 2015 | 17.20 | 18.41 | 17.20 | 18.09 | 1,654,719 | +1.02(+5.98%) |
May 01, 2015 | 17.12 | 17.95 | 16.60 | 17.07 | 1,703,720 | +0.26(+1.55%) |
Apr 30, 2015 | 19.01 | 19.10 | 16.11 | 16.81 | 4,953,352 | -3.08(-15.49%) |
Apr 29, 2015 | 19.29 | 20.36 | 18.89 | 19.89 | 1,430,516 | +0.52(+2.68%) |
Apr 28, 2015 | 21.59 | 21.65 | 19.00 | 19.37 | 2,260,128 | -1.91(-8.98%) |
Apr 27, 2015 | 23.33 | 23.62 | 20.40 | 21.28 | 1,887,735 | -2.06(-8.83%) |
Apr 24, 2015 | 23.73 | 24.48 | 23.06 | 23.34 | 1,328,995 | -0.27(-1.14%) |
Apr 23, 2015 | 22.40 | 23.78 | 21.76 | 23.61 | 1,945,285 | +1.43(+6.45%) |
Apr 22, 2015 | 22.37 | 24.08 | 21.91 | 22.18 | 2,717,888 | +0.10(+0.45%) |
Apr 21, 2015 | 19.64 | 22.39 | 19.60 | 22.08 | 2,329,800 | +2.08(+10.40%) |
Apr 20, 2015 | 18.65 | 20.36 | 18.52 | 20.00 | 1,730,499 | +0.53(+2.72%) |
Apr 17, 2015 | 19.00 | 19.89 | 18.75 | 19.47 | 1,217,643 | -0.01(-0.05%) |
Apr 16, 2015 | 18.38 | 20.88 | 17.91 | 19.48 | 2,799,958 | +0.42(+2.20%) |
Apr 15, 2015 | 21.64 | 22.53 | 18.36 | 19.06 | 5,056,649 | -2.72(-12.49%) |
Apr 14, 2015 | 20.47 | 22.06 | 19.89 | 21.78 | 2,136,707 | +1.19(+5.78%) |
Apr 13, 2015 | 19.70 | 21.53 | 19.26 | 20.59 | 2,794,837 | +0.86(+4.36%) |
Apr 10, 2015 | 19.33 | 20.20 | 18.52 | 19.73 | 2,104,273 | +0.86(+4.56%) |
Apr 09, 2015 | 18.10 | 19.19 | 17.33 | 18.87 | 2,463,052 | +0.77(+4.25%) |
Apr 08, 2015 | 15.63 | 18.29 | 15.10 | 18.10 | 2,909,961 | +2.71(+17.61%) |
Apr 07, 2015 | 16.25 | 16.45 | 15.25 | 15.39 | 1,220,304 | -0.72(-4.47%) |
Apr 06, 2015 | 15.98 | 16.44 | 15.53 | 16.11 | 1,233,399 | +0.46(+2.94%) |
Apr 02, 2015 | 15.30 | 15.65 | 15.65 | 15.65 | 1,613,500 | +0.16(+1.03%) |