Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.01 | 19.03 | 18.21 | 18.60 | 474,224 | -0.48(-2.52%) |
Jun 29, 2015 | 20.89 | 20.89 | 18.82 | 19.08 | 221,571 | -1.89(-9.01%) |
Jun 26, 2015 | 21.51 | 21.64 | 20.47 | 20.97 | 1,539,468 | -0.48(-2.24%) |
Jun 25, 2015 | 19.40 | 21.63 | 19.36 | 21.45 | 310,530 | +0.82(+3.97%) |
Jun 24, 2015 | 21.02 | 21.23 | 20.37 | 20.63 | 264,844 | -0.37(-1.76%) |
Jun 23, 2015 | 20.59 | 21.40 | 20.51 | 21.00 | 252,922 | +0.38(+1.84%) |
Jun 22, 2015 | 20.47 | 20.71 | 20.22 | 20.62 | 726,848 | +0.27(+1.33%) |
Jun 19, 2015 | 20.43 | 20.80 | 20.16 | 20.35 | 752,435 | +0.09(+0.44%) |
Jun 18, 2015 | 19.44 | 20.29 | 19.43 | 20.26 | 274,823 | +0.90(+4.65%) |
Jun 17, 2015 | 19.05 | 19.48 | 19.05 | 19.36 | 156,194 | +0.31(+1.63%) |
Jun 16, 2015 | 18.95 | 19.21 | 18.64 | 19.05 | 140,672 | +0.10(+0.53%) |
Jun 15, 2015 | 17.77 | 18.97 | 17.77 | 18.95 | 238,762 | +1.14(+6.40%) |
Jun 12, 2015 | 17.70 | 17.96 | 17.60 | 17.81 | 200,385 | +0.09(+0.51%) |
Jun 11, 2015 | 18.11 | 18.40 | 17.50 | 17.72 | 384,239 | -0.68(-3.70%) |
Jun 10, 2015 | 18.35 | 18.56 | 18.26 | 18.40 | 85,859 | +0.06(+0.33%) |
Jun 09, 2015 | 18.63 | 18.69 | 18.18 | 18.34 | 192,863 | -0.18(-0.97%) |
Jun 08, 2015 | 18.52 | 18.63 | 18.09 | 18.52 | 170,484 | +0.05(+0.27%) |
Jun 05, 2015 | 18.03 | 18.50 | 17.80 | 18.47 | 151,479 | +0.47(+2.61%) |
Jun 04, 2015 | 18.75 | 18.88 | 17.76 | 18.00 | 286,745 | -0.76(-4.05%) |
Jun 03, 2015 | 18.68 | 19.46 | 18.46 | 18.76 | 369,478 | +0.01(+0.05%) |
Jun 02, 2015 | 19.37 | 19.46 | 18.69 | 18.75 | 269,787 | -0.63(-3.25%) |
Jun 01, 2015 | 19.84 | 19.87 | 19.20 | 19.38 | 238,873 | -0.46(-2.32%) |
May 29, 2015 | 19.81 | 19.89 | 19.47 | 19.84 | 296,774 | +0.05(+0.25%) |
May 28, 2015 | 19.64 | 19.94 | 19.53 | 19.79 | 237,908 | +0.08(+0.41%) |
May 27, 2015 | 19.04 | 19.76 | 18.97 | 19.71 | 232,236 | +0.66(+3.46%) |
May 26, 2015 | 19.81 | 20.00 | 18.75 | 19.05 | 259,742 | -0.75(-3.79%) |
May 22, 2015 | 19.83 | 19.80 | 19.80 | 19.80 | 169,200 | -0.01(-0.05%) |
May 21, 2015 | 20.29 | 20.74 | 19.76 | 19.81 | 247,859 | -0.41(-2.03%) |
May 20, 2015 | 20.30 | 20.37 | 19.91 | 20.22 | 278,604 | -0.02(-0.10%) |
May 19, 2015 | 19.19 | 20.45 | 19.19 | 20.24 | 689,481 | +1.02(+5.31%) |
May 18, 2015 | 19.13 | 19.24 | 18.70 | 19.22 | 317,182 | +0.04(+0.21%) |
May 15, 2015 | 19.97 | 19.97 | 19.04 | 19.18 | 435,467 | -0.48(-2.44%) |
May 14, 2015 | 19.65 | 20.00 | 19.25 | 19.66 | 339,165 | +0.08(+0.41%) |
May 13, 2015 | 19.95 | 20.00 | 19.51 | 19.58 | 312,329 | -0.43(-2.15%) |
May 12, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 302,071 | -0.20(-0.99%) |
May 11, 2015 | 19.84 | 20.42 | 18.75 | 20.21 | 728,879 | +0.34(+1.71%) |
May 08, 2015 | 22.42 | 22.42 | 19.80 | 19.87 | 947,859 | -1.42(-6.67%) |
May 07, 2015 | 21.61 | 22.03 | 21.05 | 21.29 | 600,629 | -0.48(-2.20%) |
May 06, 2015 | 22.35 | 22.40 | 21.62 | 21.77 | 342,875 | -0.86(-3.80%) |
May 05, 2015 | 23.55 | 23.68 | 22.37 | 22.63 | 534,641 | -1.12(-4.72%) |
May 04, 2015 | 22.77 | 23.83 | 22.62 | 23.75 | 356,504 | +0.98(+4.30%) |
May 01, 2015 | 21.99 | 22.87 | 21.28 | 22.77 | 815,714 | +1.09(+5.03%) |
Apr 30, 2015 | 22.44 | 22.45 | 21.42 | 21.68 | 2,672,362 | +0.21(+0.98%) |
Apr 29, 2015 | 22.26 | 22.95 | 21.30 | 21.47 | 537,369 | -1.41(-6.16%) |
Apr 28, 2015 | 23.39 | 24.24 | 22.50 | 22.88 | 381,046 | -0.39(-1.68%) |
Apr 27, 2015 | 23.06 | 24.49 | 23.02 | 23.27 | 296,466 | +0.41(+1.79%) |
Apr 24, 2015 | 22.78 | 23.00 | 22.71 | 22.86 | 194,201 | +0.15(+0.66%) |
Apr 23, 2015 | 22.85 | 23.29 | 22.58 | 22.71 | 153,310 | -0.08(-0.35%) |
Apr 22, 2015 | 23.37 | 23.37 | 22.50 | 22.79 | 217,294 | -0.60(-2.57%) |
Apr 21, 2015 | 23.05 | 23.79 | 22.83 | 23.39 | 207,249 | +0.50(+2.18%) |
Apr 20, 2015 | 23.92 | 23.92 | 22.85 | 22.89 | 183,076 | -1.06(-4.43%) |
Apr 17, 2015 | 23.92 | 24.20 | 23.23 | 23.95 | 279,824 | +0.07(+0.29%) |
Apr 16, 2015 | 24.15 | 24.25 | 23.62 | 23.88 | 187,074 | -0.16(-0.67%) |
Apr 15, 2015 | 23.54 | 24.40 | 22.82 | 24.04 | 335,752 | +0.36(+1.52%) |
Apr 14, 2015 | 24.20 | 24.71 | 23.41 | 23.68 | 311,465 | -0.46(-1.91%) |
Apr 13, 2015 | 24.70 | 25.46 | 24.04 | 24.14 | 506,962 | +0.05(+0.21%) |
Apr 10, 2015 | 25.90 | 25.90 | 23.84 | 24.09 | 594,801 | -1.37(-5.38%) |
Apr 09, 2015 | 24.67 | 25.92 | 24.07 | 25.46 | 1,090,626 | +1.22(+5.03%) |
Apr 08, 2015 | 22.40 | 24.49 | 22.40 | 24.24 | 570,487 | +1.79(+7.97%) |
Apr 07, 2015 | 22.12 | 22.87 | 22.00 | 22.45 | 467,493 | +0.44(+2.00%) |
Apr 06, 2015 | 21.40 | 22.10 | 21.33 | 22.01 | 502,172 | +0.15(+0.69%) |
Apr 02, 2015 | 21.12 | 21.86 | 21.86 | 21.86 | 1,150,900 | +1.56(+7.68%) |
Apr 01, 2015 | 19.56 | 20.86 | 19.48 | 20.30 | 715,941 | +0.87(+4.48%) |
Mar 31, 2015 | 20.04 | 21.25 | 19.43 | 19.43 | 905,409 | -0.62(-3.09%) |
Mar 30, 2015 | 20.80 | 20.81 | 19.75 | 20.05 | 593,064 | +0.74(+3.83%) |
Mar 27, 2015 | 18.90 | 19.51 | 18.77 | 19.31 | 231,232 | +0.40(+2.12%) |
Mar 26, 2015 | 18.63 | 19.79 | 18.58 | 18.91 | 107,017 | +0.22(+1.18%) |
Mar 25, 2015 | 19.08 | 19.14 | 18.64 | 18.69 | 215,669 | -0.03(-0.16%) |
Mar 24, 2015 | 18.90 | 19.12 | 18.60 | 18.72 | 263,685 | -0.15(-0.79%) |
Mar 23, 2015 | 19.40 | 20.10 | 18.70 | 18.87 | 459,847 | +0.56(+3.06%) |
Mar 20, 2015 | 18.63 | 18.99 | 18.31 | 18.31 | 115,272 | -0.16(-0.87%) |
Mar 19, 2015 | 18.78 | 18.91 | 18.12 | 18.47 | 135,333 | -0.28(-1.49%) |
Mar 18, 2015 | 18.75 | 18.99 | 18.62 | 18.75 | 183,312 | +0.09(+0.48%) |
Mar 17, 2015 | 18.06 | 18.93 | 17.64 | 18.66 | 120,865 | +0.68(+3.78%) |
Mar 16, 2015 | 17.15 | 18.00 | 17.15 | 17.98 | 116,734 | +0.98(+5.76%) |
Mar 13, 2015 | 17.23 | 17.25 | 16.93 | 17.00 | 37,231 | -0.31(-1.79%) |
Mar 12, 2015 | 17.58 | 17.91 | 17.08 | 17.31 | 130,233 | -0.13(-0.75%) |
Mar 11, 2015 | 17.60 | 18.35 | 17.57 | 17.44 | 209,429 | -0.08(-0.46%) |
Mar 10, 2015 | 18.59 | 18.59 | 17.03 | 17.52 | 185,875 | -1.23(-6.56%) |
Mar 09, 2015 | 17.92 | 18.75 | 17.54 | 18.75 | 310,582 | +0.90(+5.04%) |
Mar 06, 2015 | 17.43 | 17.95 | 16.90 | 17.85 | 182,749 | +0.37(+2.12%) |
Mar 05, 2015 | 17.83 | 18.33 | 17.39 | 17.48 | 184,281 | +0.12(+0.69%) |
Mar 04, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 62,860 | -0.23(-1.31%) |
Mar 03, 2015 | 18.15 | 18.20 | 17.50 | 17.59 | 299,064 | -0.49(-2.71%) |
Mar 02, 2015 | 18.35 | 18.64 | 17.98 | 18.08 | 170,484 | -0.35(-1.90%) |
Feb 27, 2015 | 18.79 | 19.30 | 17.50 | 18.43 | 432,512 | -0.32(-1.71%) |
Feb 26, 2015 | 17.78 | 19.49 | 17.60 | 18.75 | 179,189 | +0.89(+4.98%) |
Feb 25, 2015 | 17.61 | 17.99 | 17.10 | 17.86 | 54,416 | +0.33(+1.88%) |
Feb 24, 2015 | 17.05 | 17.53 | 16.65 | 17.53 | 129,177 | +0.45(+2.63%) |
Feb 23, 2015 | 16.07 | 17.25 | 16.07 | 17.08 | 404,854 | +0.93(+5.76%) |
Feb 20, 2015 | 16.21 | 16.42 | 16.00 | 16.15 | 50,413 | +0.03(+0.19%) |
Feb 19, 2015 | 16.50 | 17.28 | 16.02 | 16.12 | 318,703 | -0.31(-1.89%) |
Feb 18, 2015 | 16.47 | 16.66 | 16.30 | 16.43 | 81,648 | +0.01(+0.06%) |
Feb 17, 2015 | 16.86 | 17.03 | 16.30 | 16.42 | 177,909 | -0.36(-2.15%) |
Feb 13, 2015 | 17.39 | 16.78 | 16.78 | 16.78 | 91,800 | -0.12(-0.71%) |
Feb 12, 2015 | 16.99 | 17.28 | 16.75 | 16.90 | 103,365 | +0.01(+0.06%) |
Feb 11, 2015 | 16.79 | 17.09 | 16.76 | 16.89 | 117,665 | +0.12(+0.72%) |
Feb 10, 2015 | 16.80 | 16.88 | 16.61 | 16.77 | 125,782 | -0.02(-0.12%) |
Feb 09, 2015 | 16.71 | 16.88 | 16.53 | 16.79 | 106,089 | +0.10(+0.60%) |
Feb 06, 2015 | 16.43 | 17.09 | 16.35 | 16.69 | 239,353 | +0.39(+2.39%) |
Feb 05, 2015 | 16.24 | 16.59 | 16.05 | 16.30 | 262,564 | +0.45(+2.84%) |
Feb 04, 2015 | 15.36 | 16.49 | 15.08 | 15.85 | 207,081 | +0.39(+2.52%) |
Feb 03, 2015 | 15.29 | 15.82 | 15.22 | 15.46 | 201,765 | +0.26(+1.71%) |
Feb 02, 2015 | 15.29 | 15.29 | 14.90 | 15.20 | 114,075 | -0.09(-0.59%) |
Jan 30, 2015 | 14.90 | 15.96 | 14.45 | 15.29 | 284,524 | +0.26(+1.73%) |
Jan 29, 2015 | 15.38 | 15.72 | 14.64 | 15.03 | 261,765 | +0.47(+3.23%) |
Jan 28, 2015 | 13.85 | 14.89 | 13.85 | 14.56 | 407,389 | +0.67(+4.82%) |
Jan 27, 2015 | 13.56 | 13.98 | 13.52 | 13.89 | 270,497 | +0.13(+0.94%) |
Jan 26, 2015 | 13.42 | 13.97 | 13.42 | 13.76 | 712,702 | +0.29(+2.15%) |
Jan 23, 2015 | 13.52 | 13.68 | 13.29 | 13.47 | 222,852 | -0.08(-0.59%) |
Jan 22, 2015 | 13.65 | 14.09 | 13.11 | 13.55 | 328,673 | -0.03(-0.22%) |
Jan 21, 2015 | 14.15 | 14.42 | 13.48 | 13.58 | 418,279 | -0.64(-4.50%) |
Jan 20, 2015 | 14.50 | 15.01 | 13.97 | 14.22 | 379,810 | -0.10(-0.70%) |
Jan 16, 2015 | 14.91 | 15.21 | 14.20 | 14.32 | 302,904 | -0.59(-3.96%) |
Jan 15, 2015 | 15.90 | 16.23 | 14.85 | 14.91 | 235,351 | -0.87(-5.51%) |
Jan 14, 2015 | 16.08 | 16.20 | 15.75 | 15.78 | 146,355 | -0.38(-2.35%) |
Jan 13, 2015 | 16.90 | 16.90 | 15.50 | 16.16 | 155,932 | -0.80(-4.72%) |
Jan 12, 2015 | 17.07 | 17.24 | 16.51 | 16.96 | 233,975 | +0.00(+0.00%) |
Jan 09, 2015 | 16.52 | 17.39 | 16.44 | 16.96 | 288,034 | +0.36(+2.17%) |
Jan 08, 2015 | 15.72 | 16.85 | 15.56 | 16.60 | 165,974 | +0.91(+5.80%) |
Jan 07, 2015 | 15.02 | 16.25 | 15.02 | 15.69 | 247,639 | +0.83(+5.59%) |
Jan 06, 2015 | 15.58 | 15.97 | 14.84 | 14.86 | 226,769 | -0.42(-2.75%) |
Jan 05, 2015 | 16.90 | 16.90 | 15.00 | 15.28 | 248,431 | -1.22(-7.39%) |
Jan 02, 2015 | 17.12 | 17.40 | 16.15 | 16.50 | 317,131 | -0.56(-3.28%) |
Dec 31, 2014 | 17.47 | 17.06 | 17.06 | 17.06 | 260,200 | -0.31(-1.78%) |
Dec 30, 2014 | 15.94 | 17.37 | 15.30 | 17.37 | 298,375 | +1.38(+8.63%) |
Dec 29, 2014 | 15.25 | 16.23 | 15.00 | 15.99 | 444,504 | +0.70(+4.58%) |
Dec 26, 2014 | 15.03 | 15.35 | 14.31 | 15.29 | 201,537 | -0.01(-0.07%) |
Dec 24, 2014 | 14.36 | 15.30 | 15.30 | 15.30 | 168,800 | +1.07(+7.52%) |
Dec 23, 2014 | 14.50 | 14.66 | 13.30 | 14.23 | 738,665 | -0.14(-0.97%) |
Dec 22, 2014 | 15.09 | 15.20 | 14.00 | 14.37 | 811,044 | -0.64(-4.26%) |
Dec 19, 2014 | 16.06 | 16.18 | 14.61 | 15.01 | 2,839,855 | -1.21(-7.46%) |
Dec 18, 2014 | 16.69 | 16.92 | 16.17 | 16.22 | 575,452 | -0.23(-1.40%) |
Dec 17, 2014 | 17.06 | 18.02 | 15.80 | 16.45 | 593,109 | -0.50(-2.95%) |
Dec 16, 2014 | 16.58 | 17.30 | 16.58 | 16.95 | 725,685 | +0.02(+0.12%) |
Dec 15, 2014 | 16.88 | 17.58 | 16.75 | 16.93 | 892,127 | -0.21(-1.23%) |
Dec 12, 2014 | 17.86 | 18.00 | 16.89 | 17.14 | 737,958 | -0.88(-4.88%) |
Dec 11, 2014 | 18.65 | 18.90 | 17.57 | 18.02 | 1,070,629 | -0.50(-2.70%) |
Dec 10, 2014 | 16.50 | 18.82 | 16.40 | 18.52 | 1,673,599 | +1.04(+5.95%) |
Dec 09, 2014 | 17.50 | 17.59 | 16.89 | 17.48 | 902,920 | +0.11(+0.63%) |
Dec 08, 2014 | 16.60 | 18.48 | 16.52 | 17.37 | 1,120,520 | +0.49(+2.90%) |
Dec 05, 2014 | 17.03 | 17.26 | 16.56 | 16.88 | 1,117,433 | -0.12(-0.71%) |
Dec 04, 2014 | 17.24 | 17.76 | 16.53 | 17.00 | 1,017,461 | -0.18(-1.05%) |
Dec 03, 2014 | 17.53 | 17.71 | 17.00 | 17.18 | 383,643 | -0.05(-0.29%) |
Dec 02, 2014 | 17.00 | 17.95 | 16.77 | 17.23 | 1,310,700 | +0.50(+2.99%) |
Dec 01, 2014 | 16.73 | 16.76 | 15.80 | 16.73 | 661,928 | +0.02(+0.12%) |
Nov 28, 2014 | 16.91 | 16.91 | 16.39 | 16.71 | 266,351 | -0.38(-2.22%) |
Nov 26, 2014 | 17.68 | 17.09 | 17.09 | 17.09 | 355,700 | -0.71(-3.99%) |
Nov 25, 2014 | 17.49 | 17.93 | 17.42 | 17.80 | 438,621 | +0.14(+0.79%) |
Nov 24, 2014 | 17.11 | 17.85 | 16.59 | 17.66 | 381,254 | +0.46(+2.67%) |
Nov 21, 2014 | 17.60 | 18.18 | 17.06 | 17.20 | 230,398 | -0.39(-2.22%) |
Nov 20, 2014 | 18.65 | 18.65 | 17.30 | 17.59 | 632,421 | -1.11(-5.94%) |
Nov 19, 2014 | 19.10 | 19.55 | 18.60 | 18.70 | 209,075 | -0.75(-3.86%) |
Nov 18, 2014 | 19.10 | 20.30 | 19.10 | 19.45 | 338,735 | +0.25(+1.30%) |
Nov 17, 2014 | 19.19 | 19.49 | 18.53 | 19.20 | 295,392 | +0.36(+1.91%) |
Nov 14, 2014 | 18.50 | 19.08 | 18.25 | 18.84 | 274,044 | +0.63(+3.46%) |
Nov 13, 2014 | 18.05 | 18.99 | 18.05 | 18.21 | 325,871 | -0.09(-0.49%) |
Nov 12, 2014 | 18.06 | 18.51 | 18.00 | 18.30 | 183,230 | -0.21(-1.13%) |
Nov 11, 2014 | 18.50 | 19.37 | 17.00 | 18.51 | 596,284 | +0.09(+0.49%) |
Nov 10, 2014 | 19.10 | 19.19 | 18.08 | 18.42 | 856,040 | -0.69(-3.61%) |