Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.53 | 21.60 | 21.33 | 21.33 | 80,572 | +0.12(+0.58%) |
Jun 29, 2015 | 21.61 | 21.73 | 21.15 | 21.21 | 59,487 | -0.67(-3.05%) |
Jun 26, 2015 | 22.10 | 22.13 | 21.85 | 21.88 | 38,094 | -0.22(-0.99%) |
Jun 25, 2015 | 22.20 | 22.29 | 22.05 | 22.09 | 47,615 | +0.02(+0.09%) |
Jun 24, 2015 | 22.30 | 22.30 | 22.02 | 22.08 | 47,204 | -0.20(-0.90%) |
Jun 23, 2015 | 22.36 | 22.51 | 22.17 | 22.28 | 96,334 | +0.03(+0.13%) |
Jun 22, 2015 | 22.14 | 22.31 | 22.01 | 22.25 | 257,810 | +0.54(+2.50%) |
Jun 19, 2015 | 21.73 | 21.90 | 21.52 | 21.70 | 92,791 | +0.22(+1.02%) |
Jun 18, 2015 | 21.28 | 21.56 | 21.23 | 21.48 | 38,819 | +0.20(+0.94%) |
Jun 17, 2015 | 21.22 | 21.32 | 20.96 | 21.28 | 23,100 | +0.07(+0.31%) |
Jun 16, 2015 | 21.19 | 21.39 | 21.03 | 21.22 | 19,973 | -0.11(-0.54%) |
Jun 15, 2015 | 21.39 | 21.48 | 21.20 | 21.33 | 18,485 | -0.25(-1.15%) |
Jun 12, 2015 | 21.29 | 21.64 | 21.29 | 21.58 | 34,785 | +0.22(+1.05%) |
Jun 11, 2015 | 21.45 | 21.59 | 21.28 | 21.36 | 56,176 | -0.02(-0.07%) |
Jun 10, 2015 | 21.19 | 21.50 | 21.11 | 21.37 | 78,690 | +0.18(+0.85%) |
Jun 09, 2015 | 21.08 | 21.19 | 20.63 | 21.19 | 115,800 | -0.11(-0.54%) |
Jun 08, 2015 | 21.89 | 21.96 | 21.22 | 21.30 | 104,016 | -0.71(-3.25%) |
Jun 05, 2015 | 21.99 | 22.11 | 21.94 | 22.02 | 29,458 | -0.08(-0.35%) |
Jun 04, 2015 | 22.41 | 22.49 | 22.02 | 22.10 | 22,975 | -0.33(-1.48%) |
Jun 03, 2015 | 22.49 | 22.50 | 22.26 | 22.43 | 47,277 | +0.10(+0.43%) |
Jun 02, 2015 | 22.28 | 22.49 | 22.17 | 22.33 | 45,874 | -0.20(-0.89%) |
Jun 01, 2015 | 21.84 | 22.62 | 21.84 | 22.53 | 103,793 | +0.52(+2.38%) |
May 29, 2015 | 22.03 | 22.10 | 21.81 | 22.01 | 60,664 | +0.01(+0.04%) |
May 28, 2015 | 22.07 | 22.09 | 21.85 | 22.00 | 251,267 | -0.06(-0.26%) |
May 27, 2015 | 21.91 | 22.09 | 21.87 | 22.06 | 943,347 | +0.45(+2.07%) |
May 26, 2015 | 22.07 | 22.23 | 21.49 | 21.61 | 107,201 | -0.42(-1.90%) |
May 22, 2015 | 22.31 | 22.03 | 22.03 | 22.03 | 59,195 | -0.23(-1.03%) |
May 21, 2015 | 22.35 | 22.40 | 22.08 | 22.26 | 119,123 | -0.01(-0.04%) |
May 20, 2015 | 23.47 | 23.47 | 22.27 | 22.27 | 250,797 | -1.24(-5.27%) |
May 19, 2015 | 23.99 | 24.00 | 23.50 | 23.50 | 70,902 | -0.29(-1.20%) |
May 18, 2015 | 23.77 | 23.88 | 23.69 | 23.79 | 37,553 | +0.08(+0.32%) |
May 15, 2015 | 23.91 | 23.91 | 23.63 | 23.71 | 49,675 | +0.01(+0.04%) |
May 14, 2015 | 23.58 | 23.74 | 23.54 | 23.70 | 35,665 | +0.35(+1.51%) |
May 13, 2015 | 23.64 | 23.88 | 23.35 | 23.35 | 27,276 | -0.12(-0.53%) |
May 12, 2015 | 23.91 | 23.91 | 23.48 | 23.48 | 41,117 | -0.31(-1.32%) |
May 11, 2015 | 23.89 | 24.01 | 23.73 | 23.79 | 37,011 | +0.14(+0.60%) |
May 08, 2015 | 23.57 | 23.82 | 23.57 | 23.65 | 29,169 | +0.36(+1.56%) |
May 07, 2015 | 22.96 | 23.53 | 22.95 | 23.29 | 105,075 | +0.44(+1.92%) |
May 06, 2015 | 22.88 | 22.97 | 22.48 | 22.85 | 38,688 | -0.02(-0.08%) |
May 05, 2015 | 23.32 | 23.32 | 22.87 | 22.87 | 79,124 | -0.63(-2.68%) |
May 04, 2015 | 23.91 | 23.91 | 23.44 | 23.50 | 219,324 | -0.20(-0.84%) |
May 01, 2015 | 23.53 | 23.79 | 23.23 | 23.70 | 191,866 | +0.65(+2.82%) |