Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.67 | 22.88 | 22.31 | 22.43 | 356,234 | +0.03(+0.15%) |
Jun 29, 2015 | 22.83 | 22.96 | 22.33 | 22.39 | 329,593 | -0.55(-2.40%) |
Jun 26, 2015 | 23.01 | 23.01 | 22.74 | 22.94 | 1,033,581 | +0.03(+0.15%) |
Jun 25, 2015 | 22.94 | 22.94 | 22.65 | 22.91 | 344,782 | +0.15(+0.67%) |
Jun 24, 2015 | 22.85 | 22.85 | 22.60 | 22.76 | 356,588 | -0.05(-0.21%) |
Jun 23, 2015 | 22.79 | 22.96 | 22.79 | 22.80 | 829,257 | +0.08(+0.33%) |
Jun 22, 2015 | 22.51 | 22.74 | 22.40 | 22.73 | 313,280 | +0.43(+1.95%) |
Jun 19, 2015 | 22.17 | 22.49 | 22.17 | 22.29 | 843,957 | -0.07(-0.31%) |
Jun 18, 2015 | 22.38 | 22.60 | 22.07 | 22.36 | 443,672 | +0.15(+0.68%) |
Jun 17, 2015 | 22.77 | 22.77 | 22.12 | 22.21 | 229,391 | -0.41(-1.83%) |
Jun 16, 2015 | 22.34 | 22.62 | 22.17 | 22.62 | 311,369 | +0.28(+1.26%) |
Jun 15, 2015 | 22.25 | 22.51 | 22.05 | 22.34 | 376,478 | -0.10(-0.46%) |
Jun 12, 2015 | 22.45 | 22.48 | 22.11 | 22.45 | 601,595 | +0.16(+0.71%) |
Jun 11, 2015 | 22.31 | 22.37 | 22.02 | 22.29 | 206,235 | -0.01(-0.03%) |
Jun 10, 2015 | 22.05 | 22.43 | 21.99 | 22.29 | 404,027 | +0.37(+1.70%) |
Jun 09, 2015 | 21.67 | 22.00 | 21.55 | 21.92 | 285,269 | +0.30(+1.40%) |
Jun 08, 2015 | 21.56 | 21.71 | 21.52 | 21.62 | 180,922 | +0.07(+0.32%) |
Jun 05, 2015 | 21.23 | 21.56 | 21.09 | 21.55 | 265,232 | +0.49(+2.32%) |
Jun 04, 2015 | 21.15 | 21.25 | 20.90 | 21.06 | 211,096 | -0.21(-0.97%) |
Jun 03, 2015 | 21.06 | 21.34 | 21.05 | 21.27 | 269,097 | +0.32(+1.51%) |
Jun 02, 2015 | 20.70 | 21.05 | 20.63 | 20.95 | 203,486 | +0.23(+1.10%) |
Jun 01, 2015 | 20.97 | 20.97 | 20.54 | 20.72 | 121,639 | -0.10(-0.46%) |
May 29, 2015 | 20.95 | 20.96 | 20.56 | 20.82 | 208,899 | -0.17(-0.82%) |
May 28, 2015 | 21.02 | 21.02 | 20.78 | 20.99 | 184,141 | -0.01(-0.07%) |
May 27, 2015 | 20.85 | 21.01 | 20.64 | 21.01 | 200,361 | +0.23(+1.09%) |
May 26, 2015 | 20.77 | 20.81 | 20.54 | 20.78 | 255,375 | -0.03(-0.13%) |
May 22, 2015 | 20.95 | 20.81 | 20.81 | 20.81 | 149,168 | -0.21(-1.02%) |
May 21, 2015 | 21.12 | 21.17 | 20.83 | 21.02 | 242,271 | -0.10(-0.46%) |
May 20, 2015 | 21.10 | 21.13 | 20.84 | 21.12 | 342,746 | +0.10(+0.46%) |
May 19, 2015 | 21.01 | 21.15 | 20.91 | 21.02 | 437,380 | +0.06(+0.30%) |
May 18, 2015 | 20.65 | 21.10 | 20.55 | 20.96 | 281,608 | +0.34(+1.67%) |
May 15, 2015 | 21.05 | 21.05 | 20.48 | 20.61 | 309,739 | -0.41(-1.97%) |
May 14, 2015 | 20.86 | 21.09 | 20.75 | 21.03 | 319,112 | +0.21(+1.03%) |
May 13, 2015 | 20.74 | 20.87 | 20.53 | 20.81 | 264,703 | +0.18(+0.87%) |
May 12, 2015 | 20.51 | 20.67 | 20.28 | 20.63 | 201,923 | +0.06(+0.30%) |
May 11, 2015 | 20.34 | 20.64 | 20.17 | 20.57 | 268,607 | +0.28(+1.36%) |
May 08, 2015 | 20.30 | 20.35 | 19.92 | 20.30 | 162,074 | +0.16(+0.79%) |
May 07, 2015 | 20.20 | 20.33 | 19.94 | 20.14 | 187,832 | -0.04(-0.20%) |
May 06, 2015 | 20.03 | 20.24 | 19.88 | 20.18 | 229,699 | +0.17(+0.83%) |
May 05, 2015 | 20.09 | 20.28 | 19.91 | 20.01 | 247,648 | -0.17(-0.85%) |
May 04, 2015 | 20.07 | 20.25 | 20.02 | 20.19 | 186,595 | +0.16(+0.79%) |
May 01, 2015 | 20.27 | 20.30 | 19.89 | 20.03 | 324,761 | -0.20(-1.01%) |
Apr 30, 2015 | 20.45 | 20.57 | 20.10 | 20.23 | 373,776 | -0.31(-1.49%) |
Apr 29, 2015 | 20.49 | 20.80 | 20.42 | 20.54 | 237,814 | -0.02(-0.10%) |
Apr 28, 2015 | 20.15 | 20.56 | 20.09 | 20.56 | 242,504 | +0.40(+1.96%) |
Apr 27, 2015 | 20.39 | 20.59 | 19.90 | 20.16 | 255,451 | -0.16(-0.80%) |
Apr 24, 2015 | 20.50 | 20.58 | 20.21 | 20.33 | 246,444 | -0.21(-1.03%) |
Apr 23, 2015 | 20.01 | 20.80 | 19.93 | 20.54 | 476,359 | +0.52(+2.62%) |
Apr 22, 2015 | 19.84 | 20.02 | 19.59 | 20.01 | 375,511 | +0.14(+0.69%) |
Apr 21, 2015 | 19.86 | 19.99 | 19.77 | 19.88 | 203,638 | +0.05(+0.27%) |
Apr 20, 2015 | 19.60 | 19.93 | 19.52 | 19.82 | 230,619 | +0.29(+1.50%) |
Apr 17, 2015 | 19.83 | 19.83 | 19.45 | 19.53 | 254,228 | -0.46(-2.28%) |
Apr 16, 2015 | 19.92 | 20.01 | 19.67 | 19.99 | 187,977 | +0.05(+0.27%) |
Apr 15, 2015 | 19.88 | 20.06 | 19.74 | 19.93 | 232,407 | +0.11(+0.55%) |
Apr 14, 2015 | 19.89 | 19.89 | 19.57 | 19.82 | 166,182 | -0.12(-0.62%) |
Apr 13, 2015 | 19.71 | 19.98 | 19.71 | 19.95 | 178,596 | +0.18(+0.93%) |
Apr 10, 2015 | 19.62 | 19.78 | 19.46 | 19.76 | 321,844 | +0.20(+1.04%) |
Apr 09, 2015 | 19.62 | 19.68 | 19.33 | 19.56 | 148,419 | -0.05(-0.28%) |
Apr 08, 2015 | 19.58 | 19.75 | 19.53 | 19.61 | 228,496 | +0.01(+0.07%) |
Apr 07, 2015 | 19.54 | 19.75 | 19.45 | 19.60 | 160,463 | +0.01(+0.03%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.26 | 19.59 | 141,838 | -0.22(-1.10%) |
Apr 02, 2015 | 19.65 | 19.81 | 19.81 | 19.81 | 234,591 | +0.16(+0.80%) |