Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.56 | 18.59 | 17.87 | 18.28 | 212,970 | -0.15(-0.81%) |
Jun 29, 2015 | 18.91 | 19.19 | 18.43 | 18.43 | 331,317 | -0.72(-3.76%) |
Jun 26, 2015 | 19.10 | 19.21 | 18.69 | 19.15 | 1,058,178 | +0.15(+0.79%) |
Jun 25, 2015 | 19.57 | 19.57 | 18.78 | 19.00 | 159,661 | -0.52(-2.66%) |
Jun 24, 2015 | 19.16 | 19.57 | 18.89 | 19.52 | 221,526 | +0.27(+1.40%) |
Jun 23, 2015 | 18.58 | 19.33 | 18.43 | 19.25 | 166,301 | +0.62(+3.33%) |
Jun 22, 2015 | 18.66 | 18.80 | 18.37 | 18.63 | 235,128 | +0.07(+0.38%) |
Jun 19, 2015 | 19.33 | 19.43 | 18.53 | 18.56 | 342,786 | -0.83(-4.28%) |
Jun 18, 2015 | 19.16 | 19.45 | 18.91 | 19.39 | 317,900 | +0.29(+1.52%) |
Jun 17, 2015 | 19.05 | 19.18 | 18.75 | 19.10 | 220,965 | +0.19(+1.00%) |
Jun 16, 2015 | 18.64 | 19.00 | 18.54 | 18.91 | 131,774 | +0.33(+1.78%) |
Jun 15, 2015 | 18.86 | 19.17 | 18.50 | 18.58 | 222,353 | -0.51(-2.67%) |
Jun 12, 2015 | 18.80 | 19.35 | 18.34 | 19.09 | 374,562 | +0.20(+1.06%) |
Jun 11, 2015 | 19.00 | 19.05 | 18.69 | 18.89 | 135,013 | -0.11(-0.58%) |
Jun 10, 2015 | 18.73 | 19.06 | 18.73 | 19.00 | 221,949 | +0.50(+2.70%) |
Jun 09, 2015 | 18.45 | 18.86 | 18.35 | 18.50 | 224,490 | +0.15(+0.82%) |
Jun 08, 2015 | 18.50 | 18.78 | 18.12 | 18.35 | 292,414 | -0.25(-1.34%) |
Jun 05, 2015 | 17.99 | 18.99 | 17.99 | 18.60 | 525,275 | +0.73(+4.09%) |
Jun 04, 2015 | 17.90 | 18.07 | 17.54 | 17.87 | 329,559 | -0.21(-1.16%) |
Jun 03, 2015 | 17.28 | 18.14 | 17.05 | 18.08 | 316,641 | +0.80(+4.63%) |
Jun 02, 2015 | 16.96 | 17.56 | 16.95 | 17.28 | 249,601 | +0.29(+1.71%) |
Jun 01, 2015 | 16.98 | 17.23 | 16.67 | 16.99 | 256,236 | +0.12(+0.71%) |
May 29, 2015 | 17.05 | 17.22 | 16.85 | 16.87 | 228,225 | -0.25(-1.46%) |
May 28, 2015 | 17.19 | 17.37 | 16.81 | 17.12 | 161,660 | -0.17(-0.98%) |
May 27, 2015 | 17.28 | 17.46 | 17.03 | 17.29 | 168,585 | -0.01(-0.06%) |
May 26, 2015 | 17.72 | 17.77 | 17.00 | 17.30 | 185,335 | -0.66(-3.67%) |
May 22, 2015 | 18.15 | 17.96 | 17.96 | 17.96 | 115,400 | -0.32(-1.75%) |
May 21, 2015 | 18.44 | 18.71 | 18.12 | 18.28 | 177,798 | -0.12(-0.65%) |
May 20, 2015 | 18.19 | 18.41 | 17.96 | 18.40 | 152,280 | +0.22(+1.21%) |
May 19, 2015 | 18.34 | 18.55 | 17.83 | 18.18 | 185,991 | -0.32(-1.73%) |
May 18, 2015 | 18.52 | 18.55 | 18.14 | 18.50 | 192,490 | -0.02(-0.11%) |
May 15, 2015 | 18.59 | 18.60 | 18.18 | 18.52 | 123,464 | -0.19(-1.02%) |
May 14, 2015 | 18.77 | 18.91 | 18.39 | 18.71 | 202,079 | -0.06(-0.32%) |
May 13, 2015 | 18.60 | 18.91 | 18.28 | 18.77 | 240,226 | +0.26(+1.40%) |
May 12, 2015 | 18.27 | 18.71 | 18.19 | 18.51 | 181,748 | +0.00(+0.00%) |
May 11, 2015 | 18.74 | 18.74 | 18.33 | 18.51 | 183,825 | -0.05(-0.27%) |
May 08, 2015 | 21.37 | 21.68 | 18.27 | 18.56 | 735,302 | -2.97(-13.79%) |
May 07, 2015 | 21.75 | 21.85 | 21.01 | 21.53 | 169,714 | -0.38(-1.73%) |
May 06, 2015 | 22.19 | 22.79 | 21.65 | 21.91 | 214,517 | -0.08(-0.36%) |
May 05, 2015 | 21.88 | 22.44 | 21.44 | 21.99 | 214,473 | +0.29(+1.34%) |
May 04, 2015 | 21.74 | 22.35 | 21.61 | 21.70 | 126,682 | +0.03(+0.14%) |
May 01, 2015 | 21.96 | 22.21 | 21.42 | 21.67 | 126,088 | -0.30(-1.37%) |
Apr 30, 2015 | 22.29 | 22.53 | 21.43 | 21.97 | 189,812 | -0.32(-1.44%) |
Apr 29, 2015 | 22.03 | 22.81 | 21.87 | 22.29 | 201,083 | +0.27(+1.23%) |
Apr 28, 2015 | 21.95 | 22.79 | 21.72 | 22.02 | 226,569 | +0.03(+0.14%) |
Apr 27, 2015 | 21.82 | 22.44 | 21.73 | 21.99 | 153,734 | +0.27(+1.24%) |
Apr 24, 2015 | 22.52 | 22.74 | 21.54 | 21.72 | 188,895 | -0.81(-3.60%) |
Apr 23, 2015 | 22.27 | 22.82 | 22.23 | 22.53 | 155,445 | +0.28(+1.26%) |
Apr 22, 2015 | 21.95 | 22.45 | 21.80 | 22.25 | 149,871 | +0.31(+1.41%) |
Apr 21, 2015 | 22.54 | 22.81 | 21.81 | 21.94 | 231,635 | -0.47(-2.10%) |
Apr 20, 2015 | 22.37 | 23.16 | 22.32 | 22.41 | 223,425 | -0.03(-0.13%) |
Apr 17, 2015 | 22.55 | 22.98 | 22.09 | 22.44 | 303,640 | -0.28(-1.23%) |
Apr 16, 2015 | 22.00 | 23.41 | 22.00 | 22.72 | 367,093 | +0.55(+2.48%) |
Apr 15, 2015 | 20.50 | 22.47 | 20.50 | 22.17 | 288,785 | +1.82(+8.94%) |
Apr 14, 2015 | 20.25 | 20.65 | 20.16 | 20.35 | 268,899 | +0.14(+0.69%) |
Apr 13, 2015 | 20.41 | 20.62 | 20.10 | 20.21 | 154,836 | -0.12(-0.59%) |
Apr 10, 2015 | 20.53 | 21.03 | 20.15 | 20.33 | 271,089 | -0.14(-0.68%) |
Apr 09, 2015 | 19.94 | 20.71 | 19.94 | 20.47 | 240,723 | +0.50(+2.50%) |
Apr 08, 2015 | 19.83 | 20.27 | 19.71 | 19.97 | 315,766 | +0.12(+0.60%) |
Apr 07, 2015 | 19.55 | 20.23 | 19.55 | 19.85 | 145,970 | +0.24(+1.22%) |
Apr 06, 2015 | 19.52 | 19.88 | 19.52 | 19.61 | 208,784 | +0.13(+0.67%) |
Apr 02, 2015 | 17.83 | 19.48 | 19.48 | 19.48 | 395,600 | +1.55(+8.64%) |