Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.19 | 23.99 | 23.08 | 23.50 | 510,277 | +0.45(+1.95%) |
Jun 29, 2015 | 24.00 | 24.00 | 21.16 | 23.05 | 1,828,211 | -1.34(-5.49%) |
Jun 26, 2015 | 23.44 | 24.50 | 23.44 | 24.39 | 6,041,770 | +0.86(+3.65%) |
Jun 25, 2015 | 23.94 | 24.05 | 23.12 | 23.53 | 966,572 | -0.28(-1.18%) |
Jun 24, 2015 | 23.09 | 24.17 | 22.75 | 23.81 | 813,066 | +0.73(+3.16%) |
Jun 23, 2015 | 23.11 | 24.56 | 22.86 | 23.08 | 1,654,658 | -0.08(-0.35%) |
Jun 22, 2015 | 21.97 | 23.16 | 21.90 | 23.16 | 1,212,438 | +1.44(+6.63%) |
Jun 19, 2015 | 20.12 | 21.84 | 20.08 | 21.72 | 2,785,444 | +1.69(+8.44%) |
Jun 18, 2015 | 19.50 | 20.24 | 19.38 | 20.03 | 1,391,736 | +0.83(+4.32%) |
Jun 17, 2015 | 18.52 | 19.37 | 18.50 | 19.20 | 925,720 | +0.76(+4.12%) |
Jun 16, 2015 | 18.71 | 18.95 | 18.32 | 18.44 | 613,159 | -0.35(-1.86%) |
Jun 15, 2015 | 19.00 | 19.13 | 18.75 | 18.79 | 916,945 | -0.03(-0.16%) |
Jun 12, 2015 | 19.30 | 19.53 | 18.82 | 18.82 | 532,115 | -0.67(-3.44%) |
Jun 11, 2015 | 19.09 | 19.51 | 18.75 | 19.49 | 751,194 | +0.40(+2.10%) |
Jun 10, 2015 | 19.34 | 19.82 | 18.05 | 19.09 | 1,347,326 | -0.31(-1.60%) |
Jun 09, 2015 | 20.65 | 20.65 | 18.66 | 19.40 | 1,706,525 | -1.19(-5.78%) |
Jun 08, 2015 | 18.26 | 20.92 | 18.09 | 20.59 | 1,433,374 | +2.28(+12.45%) |
Jun 05, 2015 | 17.95 | 18.40 | 17.70 | 18.31 | 436,216 | +0.33(+1.84%) |
Jun 04, 2015 | 18.49 | 18.50 | 17.77 | 17.98 | 482,003 | -0.36(-1.96%) |
Jun 03, 2015 | 17.39 | 18.47 | 17.19 | 18.34 | 740,767 | +0.98(+5.65%) |
Jun 02, 2015 | 17.50 | 17.60 | 16.95 | 17.36 | 949,601 | -0.14(-0.80%) |
Jun 01, 2015 | 18.27 | 18.41 | 17.38 | 17.50 | 583,085 | -0.71(-3.90%) |
May 29, 2015 | 18.50 | 18.67 | 18.21 | 18.21 | 1,092,403 | -0.40(-2.15%) |
May 28, 2015 | 18.50 | 18.84 | 17.90 | 18.61 | 1,156,244 | -0.05(-0.27%) |
May 27, 2015 | 17.74 | 18.70 | 17.64 | 18.66 | 1,080,254 | +1.03(+5.84%) |
May 26, 2015 | 17.88 | 18.20 | 17.25 | 17.63 | 860,932 | -0.37(-2.06%) |
May 22, 2015 | 17.50 | 18.00 | 18.00 | 18.00 | 1,194,300 | +0.45(+2.56%) |
May 21, 2015 | 18.00 | 18.41 | 17.04 | 17.55 | 1,139,494 | -0.45(-2.50%) |
May 20, 2015 | 18.36 | 18.66 | 17.11 | 18.00 | 1,211,404 | -0.44(-2.39%) |
May 19, 2015 | 20.00 | 20.00 | 18.26 | 18.44 | 1,505,281 | -1.46(-7.34%) |
May 18, 2015 | 20.17 | 20.45 | 19.55 | 19.90 | 674,722 | -0.48(-2.36%) |
May 15, 2015 | 21.39 | 21.83 | 20.17 | 20.38 | 913,381 | -1.01(-4.72%) |
May 14, 2015 | 22.66 | 23.00 | 20.78 | 21.39 | 1,289,812 | -2.21(-9.36%) |
May 13, 2015 | 23.62 | 24.17 | 23.50 | 23.60 | 539,908 | -0.21(-0.88%) |
May 12, 2015 | 24.50 | 24.50 | 23.67 | 23.81 | 112,766 | -0.80(-3.25%) |
May 11, 2015 | 24.00 | 24.77 | 23.78 | 24.61 | 107,907 | +0.62(+2.58%) |
May 08, 2015 | 24.20 | 24.48 | 23.82 | 23.99 | 169,031 | +0.13(+0.54%) |
May 07, 2015 | 23.50 | 24.62 | 23.50 | 23.86 | 112,334 | +0.42(+1.79%) |
May 06, 2015 | 23.60 | 24.26 | 23.25 | 23.44 | 93,021 | -0.12(-0.51%) |
May 05, 2015 | 23.82 | 24.08 | 23.28 | 23.56 | 74,075 | -0.38(-1.59%) |
May 04, 2015 | 23.88 | 24.76 | 23.88 | 23.94 | 114,281 | +0.17(+0.72%) |
May 01, 2015 | 23.28 | 24.10 | 23.28 | 23.77 | 72,189 | +0.52(+2.24%) |
Apr 30, 2015 | 24.55 | 24.97 | 23.00 | 23.25 | 150,315 | -1.34(-5.45%) |
Apr 29, 2015 | 24.86 | 25.67 | 24.51 | 24.59 | 92,524 | -0.45(-1.80%) |
Apr 28, 2015 | 26.10 | 26.10 | 24.70 | 25.04 | 152,211 | -0.96(-3.69%) |
Apr 27, 2015 | 27.04 | 27.75 | 25.73 | 26.00 | 95,437 | -0.91(-3.38%) |
Apr 24, 2015 | 27.25 | 27.48 | 26.51 | 26.91 | 68,513 | -0.51(-1.86%) |
Apr 23, 2015 | 26.70 | 27.50 | 25.95 | 27.42 | 206,745 | +0.96(+3.63%) |
Apr 22, 2015 | 27.89 | 27.89 | 26.41 | 26.46 | 182,246 | -1.37(-4.92%) |
Apr 21, 2015 | 28.52 | 28.52 | 27.54 | 27.83 | 126,290 | -0.59(-2.08%) |
Apr 20, 2015 | 28.80 | 28.80 | 28.15 | 28.42 | 60,914 | -0.30(-1.04%) |
Apr 17, 2015 | 29.47 | 29.47 | 28.55 | 28.72 | 74,658 | -0.74(-2.51%) |
Apr 16, 2015 | 29.46 | 29.78 | 29.32 | 29.46 | 33,112 | +0.04(+0.14%) |
Apr 15, 2015 | 29.50 | 29.74 | 29.09 | 29.42 | 99,604 | +0.17(+0.58%) |
Apr 14, 2015 | 29.65 | 30.27 | 29.05 | 29.25 | 68,988 | -0.47(-1.58%) |
Apr 13, 2015 | 29.90 | 31.99 | 29.50 | 29.72 | 185,456 | -0.18(-0.60%) |
Apr 10, 2015 | 29.90 | 30.11 | 29.64 | 29.90 | 55,890 | +0.06(+0.20%) |
Apr 09, 2015 | 30.07 | 30.47 | 29.55 | 29.84 | 62,163 | -0.31(-1.03%) |
Apr 08, 2015 | 30.03 | 30.94 | 29.96 | 30.15 | 65,061 | +0.16(+0.53%) |
Apr 07, 2015 | 31.13 | 31.22 | 29.96 | 29.99 | 96,303 | -1.00(-3.23%) |
Apr 06, 2015 | 30.53 | 31.67 | 30.53 | 30.99 | 123,448 | +0.21(+0.68%) |
Apr 02, 2015 | 30.69 | 30.78 | 30.78 | 30.78 | 101,700 | +0.24(+0.79%) |