Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.30 | 27.11 | 25.52 | 26.49 | 129,084 | +0.29(+1.11%) |
Jun 29, 2015 | 27.63 | 27.82 | 26.00 | 26.20 | 226,486 | -1.66(-5.96%) |
Jun 26, 2015 | 27.96 | 29.24 | 26.59 | 27.86 | 1,672,238 | -0.29(-1.03%) |
Jun 25, 2015 | 28.10 | 29.00 | 26.15 | 28.15 | 402,680 | +0.13(+0.46%) |
Jun 24, 2015 | 31.25 | 32.22 | 28.00 | 28.02 | 512,104 | -3.21(-10.28%) |
Jun 23, 2015 | 32.95 | 33.72 | 30.51 | 31.23 | 565,736 | -1.90(-5.73%) |
Jun 22, 2015 | 33.49 | 34.74 | 32.31 | 33.13 | 548,039 | -0.07(-0.21%) |
Jun 19, 2015 | 36.49 | 36.99 | 33.00 | 33.20 | 642,693 | -2.72(-7.57%) |
Jun 18, 2015 | 35.24 | 37.17 | 35.24 | 35.92 | 237,017 | +0.95(+2.72%) |
Jun 17, 2015 | 33.83 | 35.46 | 33.51 | 34.97 | 330,364 | +0.93(+2.73%) |
Jun 16, 2015 | 33.19 | 34.22 | 33.19 | 34.04 | 150,372 | +0.39(+1.16%) |
Jun 15, 2015 | 33.78 | 35.60 | 33.40 | 33.65 | 428,457 | -0.47(-1.38%) |
Jun 12, 2015 | 33.55 | 34.80 | 33.02 | 34.12 | 226,975 | +0.96(+2.90%) |
Jun 11, 2015 | 31.24 | 34.10 | 31.24 | 33.16 | 268,584 | +1.67(+5.30%) |
Jun 10, 2015 | 31.80 | 32.08 | 30.71 | 31.49 | 181,587 | -0.49(-1.53%) |
Jun 09, 2015 | 32.00 | 32.20 | 30.56 | 31.98 | 151,688 | +0.47(+1.49%) |
Jun 08, 2015 | 30.55 | 31.98 | 30.03 | 31.51 | 242,540 | +0.66(+2.14%) |
Jun 05, 2015 | 30.35 | 32.15 | 30.35 | 30.85 | 139,873 | +0.19(+0.62%) |
Jun 04, 2015 | 30.42 | 32.65 | 30.40 | 30.66 | 201,148 | -0.20(-0.65%) |
Jun 03, 2015 | 30.56 | 31.77 | 30.56 | 30.86 | 173,681 | +0.45(+1.48%) |
Jun 02, 2015 | 31.26 | 31.73 | 30.03 | 30.41 | 179,557 | -0.36(-1.17%) |
Jun 01, 2015 | 29.18 | 31.49 | 28.65 | 30.77 | 288,903 | +2.08(+7.25%) |
May 29, 2015 | 28.55 | 29.88 | 28.37 | 28.69 | 208,690 | +0.14(+0.49%) |
May 28, 2015 | 26.96 | 29.26 | 26.90 | 28.55 | 155,235 | +1.21(+4.43%) |
May 27, 2015 | 28.28 | 28.35 | 26.18 | 27.34 | 286,242 | -1.30(-4.54%) |
May 26, 2015 | 31.03 | 32.81 | 28.00 | 28.64 | 691,894 | -1.32(-4.41%) |
May 22, 2015 | 29.96 | 29.96 | 29.96 | 0 | +0.77(+2.64%) | |
May 21, 2015 | 28.87 | 30.62 | 28.71 | 29.19 | 214,827 | +0.12(+0.41%) |
May 20, 2015 | 28.67 | 29.42 | 28.67 | 29.07 | 114,697 | +0.07(+0.24%) |
May 19, 2015 | 29.23 | 29.75 | 28.54 | 29.00 | 178,865 | +0.26(+0.90%) |
May 18, 2015 | 28.78 | 29.39 | 28.01 | 28.74 | 177,992 | +0.18(+0.63%) |
May 15, 2015 | 29.00 | 30.00 | 28.06 | 28.56 | 435,515 | -0.46(-1.59%) |
May 14, 2015 | 27.39 | 30.73 | 26.01 | 29.02 | 944,942 | +2.93(+11.23%) |
May 13, 2015 | 24.99 | 26.78 | 24.43 | 26.09 | 296,712 | +1.05(+4.19%) |
May 12, 2015 | 25.02 | 25.62 | 23.46 | 25.04 | 207,172 | +0.09(+0.34%) |
May 11, 2015 | 23.73 | 26.80 | 23.54 | 24.95 | 315,267 | +1.35(+5.74%) |
May 08, 2015 | 22.78 | 24.44 | 22.25 | 23.60 | 270,339 | +1.10(+4.89%) |
May 07, 2015 | 21.40 | 22.68 | 21.34 | 22.50 | 303,805 | +1.13(+5.29%) |
May 06, 2015 | 20.95 | 21.85 | 20.51 | 21.37 | 243,543 | +0.55(+2.64%) |
May 05, 2015 | 20.50 | 21.17 | 20.16 | 20.82 | 213,705 | +0.01(+0.05%) |
May 04, 2015 | 18.60 | 20.82 | 18.60 | 20.81 | 432,422 | +2.28(+12.30%) |
May 01, 2015 | 18.79 | 20.47 | 18.53 | 18.53 | 511,430 | -0.34(-1.80%) |