Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.78 | 22.34 | 21.78 | 22.27 | 399,130 | +0.46(+2.12%) |
Jun 29, 2015 | 22.18 | 22.38 | 21.76 | 21.81 | 360,255 | -0.74(-3.29%) |
Jun 26, 2015 | 23.00 | 23.00 | 22.28 | 22.55 | 255,689 | -0.61(-2.64%) |
Jun 25, 2015 | 22.73 | 23.18 | 22.58 | 23.16 | 192,827 | +0.47(+2.08%) |
Jun 24, 2015 | 23.14 | 23.22 | 22.47 | 22.69 | 477,101 | -0.42(-1.81%) |
Jun 23, 2015 | 23.73 | 23.73 | 22.99 | 23.11 | 267,735 | -0.43(-1.81%) |
Jun 22, 2015 | 24.01 | 24.01 | 23.29 | 23.53 | 230,094 | -0.32(-1.32%) |
Jun 19, 2015 | 23.79 | 23.98 | 23.51 | 23.85 | 490,450 | -0.03(-0.12%) |
Jun 18, 2015 | 23.80 | 23.95 | 23.13 | 23.88 | 691,948 | +0.06(+0.27%) |
Jun 17, 2015 | 23.58 | 24.17 | 23.58 | 23.81 | 480,462 | +0.21(+0.90%) |
Jun 16, 2015 | 24.65 | 24.67 | 23.50 | 23.60 | 853,182 | -1.28(-5.14%) |
Jun 15, 2015 | 24.17 | 25.08 | 24.17 | 24.88 | 659,310 | +0.51(+2.09%) |
Jun 12, 2015 | 24.33 | 24.50 | 24.06 | 24.37 | 614,191 | -0.06(-0.23%) |
Jun 11, 2015 | 23.10 | 24.44 | 22.99 | 24.42 | 794,687 | +1.30(+5.61%) |
Jun 10, 2015 | 23.27 | 23.55 | 23.08 | 23.12 | 586,511 | -0.22(-0.95%) |
Jun 09, 2015 | 23.38 | 23.57 | 23.24 | 23.35 | 163,731 | -0.09(-0.40%) |
Jun 08, 2015 | 23.82 | 23.82 | 23.42 | 23.44 | 376,897 | -0.19(-0.78%) |
Jun 05, 2015 | 23.64 | 23.72 | 23.32 | 23.63 | 378,191 | -0.02(-0.08%) |
Jun 04, 2015 | 23.43 | 23.65 | 23.19 | 23.64 | 601,436 | +0.12(+0.51%) |
Jun 03, 2015 | 23.56 | 23.62 | 23.37 | 23.52 | 321,059 | -0.07(-0.31%) |
Jun 02, 2015 | 23.45 | 23.73 | 23.33 | 23.60 | 625,179 | +0.07(+0.32%) |
Jun 01, 2015 | 23.77 | 23.77 | 23.45 | 23.52 | 532,660 | -0.07(-0.31%) |
May 29, 2015 | 23.69 | 23.81 | 23.25 | 23.60 | 662,528 | -0.02(-0.08%) |
May 28, 2015 | 23.48 | 23.74 | 23.21 | 23.62 | 509,836 | +0.03(+0.12%) |
May 27, 2015 | 23.63 | 23.67 | 23.21 | 23.59 | 431,228 | -0.03(-0.12%) |
May 26, 2015 | 23.75 | 23.82 | 23.48 | 23.62 | 470,188 | -0.19(-0.78%) |
May 22, 2015 | 23.45 | 23.80 | 23.80 | 23.80 | 759,237 | +0.17(+0.71%) |
May 21, 2015 | 24.04 | 24.14 | 23.54 | 23.63 | 839,754 | -0.35(-1.47%) |
May 20, 2015 | 24.28 | 24.28 | 23.68 | 23.99 | 723,474 | -0.09(-0.38%) |
May 19, 2015 | 24.17 | 24.44 | 23.76 | 24.08 | 821,088 | -0.03(-0.12%) |
May 18, 2015 | 23.25 | 24.52 | 23.23 | 24.11 | 753,254 | +0.93(+4.00%) |
May 15, 2015 | 22.24 | 23.41 | 21.63 | 23.18 | 1,033,560 | +1.75(+8.17%) |
May 14, 2015 | 21.05 | 21.48 | 20.60 | 21.43 | 492,120 | +0.83(+4.05%) |
May 13, 2015 | 20.51 | 20.72 | 20.48 | 20.59 | 355,483 | +0.17(+0.82%) |
May 12, 2015 | 20.72 | 20.89 | 20.36 | 20.43 | 600,597 | -0.43(-2.04%) |
May 11, 2015 | 20.80 | 21.26 | 20.72 | 20.85 | 267,663 | -0.01(-0.04%) |
May 08, 2015 | 20.93 | 21.07 | 20.45 | 20.86 | 306,186 | +0.25(+1.21%) |
May 07, 2015 | 20.39 | 20.72 | 20.21 | 20.61 | 388,617 | +0.12(+0.59%) |
May 06, 2015 | 20.85 | 20.85 | 19.98 | 20.49 | 543,806 | -0.21(-1.03%) |
May 05, 2015 | 20.45 | 20.97 | 20.33 | 20.71 | 463,240 | +0.05(+0.22%) |
May 04, 2015 | 20.61 | 20.93 | 20.47 | 20.66 | 576,531 | +0.01(+0.05%) |
May 01, 2015 | 20.35 | 20.72 | 20.29 | 20.65 | 358,335 | +0.29(+1.41%) |
Apr 30, 2015 | 20.71 | 20.98 | 20.31 | 20.36 | 478,256 | -0.32(-1.57%) |
Apr 29, 2015 | 21.06 | 21.20 | 20.22 | 20.69 | 802,241 | -0.64(-3.00%) |
Apr 28, 2015 | 21.66 | 21.90 | 20.95 | 21.33 | 656,707 | -0.44(-2.04%) |
Apr 27, 2015 | 22.04 | 22.25 | 21.59 | 21.77 | 268,655 | -0.24(-1.09%) |
Apr 24, 2015 | 22.10 | 22.24 | 21.89 | 22.01 | 371,386 | -0.01(-0.04%) |
Apr 23, 2015 | 21.76 | 22.08 | 21.70 | 22.02 | 464,464 | +0.02(+0.08%) |
Apr 22, 2015 | 21.63 | 22.23 | 21.48 | 22.00 | 922,917 | +0.54(+2.50%) |
Apr 21, 2015 | 21.42 | 21.88 | 21.25 | 21.47 | 539,737 | +0.28(+1.31%) |
Apr 20, 2015 | 21.37 | 21.80 | 21.00 | 21.19 | 535,954 | -0.28(-1.30%) |
Apr 17, 2015 | 21.29 | 21.94 | 21.21 | 21.47 | 600,511 | -0.23(-1.07%) |
Apr 16, 2015 | 21.68 | 21.99 | 21.59 | 21.70 | 440,683 | +0.06(+0.30%) |
Apr 15, 2015 | 21.78 | 21.78 | 21.35 | 21.63 | 407,797 | -0.06(-0.26%) |
Apr 14, 2015 | 21.78 | 21.97 | 21.26 | 21.69 | 436,076 | -0.25(-1.14%) |
Apr 13, 2015 | 22.22 | 22.61 | 21.63 | 21.94 | 962,869 | -0.07(-0.34%) |
Apr 10, 2015 | 21.22 | 22.01 | 21.22 | 22.01 | 566,218 | +0.66(+3.08%) |
Apr 09, 2015 | 21.54 | 22.16 | 20.70 | 21.35 | 822,519 | -0.14(-0.65%) |
Apr 08, 2015 | 20.74 | 22.77 | 20.30 | 21.49 | 2,313,276 | +2.01(+10.32%) |
Apr 07, 2015 | 18.99 | 19.97 | 18.99 | 19.48 | 614,053 | +0.41(+2.14%) |
Apr 06, 2015 | 18.82 | 19.22 | 18.82 | 19.07 | 316,671 | +0.25(+1.33%) |
Apr 02, 2015 | 18.46 | 18.82 | 18.82 | 18.82 | 609,482 | +0.43(+2.32%) |