Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.31 | 21.97 | 21.00 | 21.62 | 117,551 | +0.44(+2.09%) |
Jun 29, 2015 | 21.27 | 21.41 | 20.99 | 21.18 | 52,516 | -0.21(-0.97%) |
Jun 26, 2015 | 21.05 | 21.62 | 20.74 | 21.38 | 160,999 | +0.41(+1.94%) |
Jun 25, 2015 | 21.13 | 21.39 | 20.92 | 20.98 | 52,589 | +0.02(+0.09%) |
Jun 24, 2015 | 21.24 | 21.46 | 20.84 | 20.96 | 53,842 | -0.43(-2.02%) |
Jun 23, 2015 | 20.99 | 21.40 | 20.99 | 21.39 | 24,370 | +0.28(+1.33%) |
Jun 22, 2015 | 20.94 | 21.15 | 20.72 | 21.11 | 26,040 | +0.36(+1.74%) |
Jun 19, 2015 | 20.53 | 21.09 | 20.39 | 20.75 | 55,213 | +0.28(+1.37%) |
Jun 18, 2015 | 20.06 | 20.51 | 20.06 | 20.47 | 43,781 | +0.42(+2.12%) |
Jun 17, 2015 | 20.20 | 20.29 | 19.96 | 20.05 | 25,314 | -0.11(-0.54%) |
Jun 16, 2015 | 19.86 | 20.23 | 19.74 | 20.16 | 29,747 | +0.16(+0.81%) |
Jun 15, 2015 | 20.23 | 20.30 | 19.80 | 19.99 | 43,072 | -0.47(-2.29%) |
Jun 12, 2015 | 20.44 | 20.83 | 20.34 | 20.46 | 48,444 | -0.16(-0.79%) |
Jun 11, 2015 | 20.25 | 20.74 | 20.25 | 20.63 | 19,783 | +0.29(+1.42%) |
Jun 10, 2015 | 19.70 | 20.42 | 19.70 | 20.34 | 32,603 | +0.85(+4.35%) |
Jun 09, 2015 | 19.28 | 19.61 | 19.15 | 19.49 | 34,376 | +0.15(+0.79%) |
Jun 08, 2015 | 19.01 | 19.55 | 18.86 | 19.33 | 34,882 | +0.35(+1.85%) |
Jun 05, 2015 | 19.01 | 19.21 | 18.63 | 18.98 | 55,266 | +0.04(+0.19%) |
Jun 04, 2015 | 18.96 | 19.32 | 18.94 | 18.95 | 52,626 | -0.23(-1.22%) |
Jun 03, 2015 | 19.40 | 19.40 | 19.09 | 19.18 | 50,231 | +0.01(+0.05%) |
Jun 02, 2015 | 19.07 | 19.30 | 18.92 | 19.17 | 51,992 | -0.03(-0.14%) |
Jun 01, 2015 | 19.27 | 19.36 | 18.54 | 19.20 | 40,546 | +0.11(+0.57%) |
May 29, 2015 | 19.07 | 19.36 | 18.62 | 19.09 | 45,362 | +0.04(+0.24%) |
May 28, 2015 | 18.92 | 19.23 | 18.89 | 19.05 | 26,670 | +0.18(+0.95%) |
May 27, 2015 | 18.81 | 19.20 | 18.81 | 18.87 | 45,731 | +0.04(+0.19%) |
May 26, 2015 | 19.26 | 19.32 | 18.83 | 18.83 | 58,076 | -0.51(-2.65%) |
May 22, 2015 | 20.01 | 19.34 | 19.34 | 19.34 | 18,253 | -0.67(-3.37%) |
May 21, 2015 | 20.22 | 20.30 | 20.02 | 20.02 | 14,015 | -0.29(-1.42%) |
May 20, 2015 | 20.28 | 20.41 | 20.10 | 20.30 | 19,222 | +0.02(+0.09%) |
May 19, 2015 | 20.58 | 20.58 | 20.20 | 20.29 | 19,716 | -0.21(-1.01%) |
May 18, 2015 | 20.15 | 20.63 | 19.97 | 20.49 | 29,863 | +0.17(+0.84%) |
May 15, 2015 | 20.50 | 20.74 | 20.19 | 20.32 | 30,974 | -0.28(-1.35%) |
May 14, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 22,347 | +0.30(+1.46%) |
May 13, 2015 | 20.66 | 20.66 | 20.26 | 20.30 | 17,192 | -0.31(-1.48%) |
May 12, 2015 | 20.79 | 21.07 | 20.45 | 20.61 | 26,702 | -0.30(-1.42%) |
May 11, 2015 | 20.83 | 21.05 | 20.75 | 20.91 | 25,339 | -0.01(-0.04%) |
May 08, 2015 | 20.99 | 21.38 | 20.84 | 20.92 | 25,545 | +0.24(+1.17%) |
May 07, 2015 | 20.74 | 21.15 | 20.65 | 20.67 | 18,326 | -0.17(-0.82%) |
May 06, 2015 | 21.01 | 21.01 | 20.56 | 20.84 | 39,184 | +0.05(+0.26%) |
May 05, 2015 | 21.09 | 21.42 | 20.61 | 20.79 | 40,593 | -0.45(-2.11%) |
May 04, 2015 | 21.38 | 21.74 | 21.21 | 21.24 | 41,610 | -0.04(-0.17%) |
May 01, 2015 | 21.21 | 21.56 | 21.01 | 21.28 | 44,275 | +0.05(+0.25%) |
Apr 30, 2015 | 21.19 | 21.99 | 21.02 | 21.22 | 77,663 | -0.12(-0.55%) |
Apr 29, 2015 | 20.87 | 21.56 | 20.87 | 21.34 | 46,917 | -0.10(-0.46%) |
Apr 28, 2015 | 21.46 | 22.35 | 21.04 | 21.44 | 31,756 | +0.13(+0.59%) |
Apr 27, 2015 | 21.41 | 21.97 | 21.18 | 21.31 | 38,760 | -0.17(-0.79%) |
Apr 24, 2015 | 21.45 | 21.56 | 21.19 | 21.48 | 27,809 | +0.00(+0.00%) |
Apr 23, 2015 | 21.24 | 21.59 | 21.23 | 21.48 | 15,439 | +0.07(+0.34%) |
Apr 22, 2015 | 21.51 | 21.53 | 21.01 | 21.41 | 14,789 | -0.01(-0.04%) |
Apr 21, 2015 | 21.82 | 22.09 | 21.37 | 21.42 | 13,622 | -0.41(-1.89%) |
Apr 20, 2015 | 21.81 | 22.06 | 21.73 | 21.83 | 20,820 | +0.22(+1.04%) |
Apr 17, 2015 | 21.97 | 22.06 | 21.51 | 21.61 | 34,513 | -0.53(-2.39%) |
Apr 16, 2015 | 22.26 | 22.29 | 22.00 | 22.14 | 12,562 | -0.07(-0.32%) |
Apr 15, 2015 | 22.57 | 22.57 | 21.68 | 22.21 | 100,878 | -0.22(-0.96%) |
Apr 14, 2015 | 22.19 | 22.52 | 22.00 | 22.43 | 20,971 | +0.07(+0.32%) |
Apr 13, 2015 | 22.13 | 22.52 | 22.04 | 22.35 | 24,067 | +0.13(+0.57%) |
Apr 10, 2015 | 22.62 | 22.62 | 22.13 | 22.23 | 26,364 | -0.22(-0.96%) |
Apr 09, 2015 | 22.69 | 22.69 | 22.17 | 22.44 | 27,519 | -0.34(-1.50%) |
Apr 08, 2015 | 22.69 | 22.92 | 22.68 | 22.78 | 24,808 | +0.01(+0.04%) |
Apr 07, 2015 | 22.99 | 23.09 | 22.77 | 22.78 | 43,368 | -0.16(-0.70%) |
Apr 06, 2015 | 22.69 | 23.08 | 22.35 | 22.94 | 26,101 | +0.04(+0.16%) |
Apr 02, 2015 | 22.46 | 22.90 | 22.90 | 22.90 | 33,724 | +0.54(+2.41%) |