Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.94 | 19.97 | 19.44 | 19.57 | 2,666,146 | -0.09(-0.47%) |
Jun 29, 2015 | 19.89 | 19.97 | 19.61 | 19.66 | 2,997,364 | -0.58(-2.87%) |
Jun 26, 2015 | 20.24 | 20.37 | 20.14 | 20.25 | 1,295,442 | +0.15(+0.73%) |
Jun 25, 2015 | 20.13 | 20.17 | 20.07 | 20.10 | 1,911,123 | +0.07(+0.37%) |
Jun 24, 2015 | 20.14 | 20.23 | 20.01 | 20.02 | 1,362,942 | -0.18(-0.87%) |
Jun 23, 2015 | 20.10 | 20.25 | 20.09 | 20.20 | 917,257 | +0.09(+0.46%) |
Jun 22, 2015 | 20.04 | 20.21 | 19.98 | 20.11 | 1,658,765 | +0.33(+1.68%) |
Jun 19, 2015 | 19.67 | 19.83 | 19.60 | 19.77 | 1,157,868 | +0.16(+0.80%) |
Jun 18, 2015 | 19.58 | 19.74 | 19.51 | 19.62 | 2,189,285 | +0.01(+0.05%) |
Jun 17, 2015 | 19.74 | 19.74 | 19.48 | 19.61 | 1,866,030 | -0.18(-0.93%) |
Jun 16, 2015 | 19.86 | 19.89 | 19.70 | 19.79 | 940,088 | -0.15(-0.74%) |
Jun 15, 2015 | 19.65 | 19.94 | 19.65 | 19.94 | 1,053,539 | -0.14(-0.69%) |
Jun 12, 2015 | 20.01 | 20.15 | 19.92 | 20.08 | 1,004,769 | -0.06(-0.32%) |
Jun 11, 2015 | 20.19 | 20.22 | 20.07 | 20.14 | 1,688,263 | -0.19(-0.95%) |
Jun 10, 2015 | 20.33 | 20.47 | 20.25 | 20.34 | 1,305,599 | +0.51(+2.56%) |
Jun 09, 2015 | 19.90 | 19.95 | 19.78 | 19.83 | 1,116,743 | -0.09(-0.46%) |
Jun 08, 2015 | 19.97 | 19.99 | 19.86 | 19.92 | 869,599 | -0.01(-0.05%) |
Jun 05, 2015 | 19.77 | 19.97 | 19.67 | 19.93 | 1,392,058 | -0.33(-1.64%) |
Jun 04, 2015 | 20.17 | 20.46 | 20.13 | 20.26 | 1,454,698 | -0.07(-0.36%) |
Jun 03, 2015 | 20.26 | 20.40 | 20.26 | 20.34 | 1,701,950 | +0.10(+0.50%) |
Jun 02, 2015 | 20.27 | 20.35 | 20.17 | 20.24 | 1,494,266 | +0.36(+1.81%) |
Jun 01, 2015 | 20.10 | 20.10 | 19.79 | 19.88 | 1,023,982 | -0.05(-0.23%) |
May 29, 2015 | 20.13 | 20.21 | 19.75 | 19.92 | 2,060,920 | -0.30(-1.46%) |
May 28, 2015 | 20.18 | 20.25 | 20.01 | 20.22 | 1,423,166 | +0.12(+0.60%) |
May 27, 2015 | 19.85 | 20.17 | 19.77 | 20.10 | 1,585,896 | +0.41(+2.06%) |
May 26, 2015 | 19.80 | 19.80 | 19.59 | 19.69 | 1,319,668 | -0.27(-1.34%) |
May 22, 2015 | 19.96 | 19.96 | 19.96 | 19.96 | 1,410,127 | -0.25(-1.23%) |
May 21, 2015 | 20.11 | 20.25 | 20.06 | 20.21 | 2,126,141 | -0.06(-0.32%) |
May 20, 2015 | 20.13 | 20.31 | 20.04 | 20.27 | 3,105,390 | +0.77(+3.93%) |
May 19, 2015 | 19.41 | 19.55 | 19.41 | 19.51 | 2,108,055 | -0.06(-0.28%) |
May 18, 2015 | 19.54 | 19.59 | 19.45 | 19.56 | 1,852,454 | -0.04(-0.19%) |
May 15, 2015 | 19.49 | 19.62 | 19.47 | 19.60 | 1,257,749 | -0.01(-0.05%) |
May 14, 2015 | 19.61 | 19.70 | 19.44 | 19.61 | 3,282,573 | +0.16(+0.81%) |
May 13, 2015 | 19.41 | 19.62 | 19.36 | 19.45 | 3,623,759 | -0.14(-0.71%) |
May 12, 2015 | 19.62 | 19.68 | 19.50 | 19.59 | 1,418,403 | +0.03(+0.14%) |
May 11, 2015 | 19.54 | 19.69 | 19.52 | 19.56 | 1,264,247 | -0.18(-0.93%) |
May 08, 2015 | 19.81 | 19.85 | 19.65 | 19.75 | 1,397,948 | +0.08(+0.42%) |
May 07, 2015 | 19.60 | 19.78 | 19.52 | 19.66 | 2,885,259 | +0.27(+1.38%) |
May 06, 2015 | 19.33 | 19.49 | 19.28 | 19.40 | 1,972,918 | -0.33(-1.68%) |
May 05, 2015 | 19.89 | 19.94 | 19.65 | 19.73 | 2,969,221 | +0.93(+4.96%) |
May 04, 2015 | 18.82 | 18.87 | 18.74 | 18.80 | 973,458 | +0.22(+1.19%) |
May 01, 2015 | 18.57 | 18.64 | 18.52 | 18.57 | 1,040,447 | +0.05(+0.25%) |
Apr 30, 2015 | 18.46 | 18.57 | 18.40 | 18.53 | 1,519,323 | -0.03(-0.15%) |
Apr 29, 2015 | 18.54 | 18.70 | 18.49 | 18.56 | 4,192,231 | +0.09(+0.50%) |
Apr 28, 2015 | 18.31 | 18.52 | 18.28 | 18.46 | 990,178 | -0.10(-0.55%) |
Apr 27, 2015 | 18.55 | 18.76 | 18.49 | 18.57 | 945,554 | -0.10(-0.54%) |
Apr 24, 2015 | 18.73 | 18.75 | 18.62 | 18.67 | 1,041,739 | +0.03(+0.15%) |
Apr 23, 2015 | 18.34 | 18.64 | 18.33 | 18.64 | 1,585,763 | +0.38(+2.07%) |
Apr 22, 2015 | 18.29 | 18.30 | 18.19 | 18.26 | 1,106,056 | -0.16(-0.85%) |
Apr 21, 2015 | 18.48 | 18.53 | 18.40 | 18.42 | 1,216,220 | +0.10(+0.55%) |
Apr 20, 2015 | 18.43 | 18.48 | 18.28 | 18.32 | 1,203,113 | +0.01(+0.05%) |
Apr 17, 2015 | 18.25 | 18.33 | 18.16 | 18.31 | 2,088,606 | -0.06(-0.30%) |
Apr 16, 2015 | 18.30 | 18.45 | 18.23 | 18.36 | 2,011,281 | +0.16(+0.86%) |
Apr 15, 2015 | 18.11 | 18.27 | 18.09 | 18.21 | 1,889,007 | +0.23(+1.28%) |
Apr 14, 2015 | 17.93 | 18.05 | 17.92 | 17.97 | 1,443,168 | +0.16(+0.88%) |
Apr 13, 2015 | 17.90 | 17.96 | 17.81 | 17.82 | 1,657,781 | -0.06(-0.36%) |
Apr 10, 2015 | 17.92 | 17.97 | 17.80 | 17.88 | 1,439,005 | +0.01(+0.05%) |
Apr 09, 2015 | 17.96 | 17.97 | 17.77 | 17.87 | 1,382,414 | +0.07(+0.41%) |
Apr 08, 2015 | 17.94 | 17.94 | 17.73 | 17.80 | 1,705,317 | -0.16(-0.87%) |
Apr 07, 2015 | 17.97 | 18.07 | 17.95 | 17.96 | 3,011,780 | +0.02(+0.10%) |
Apr 06, 2015 | 17.84 | 17.96 | 17.80 | 17.94 | 1,681,881 | +0.10(+0.57%) |
Apr 02, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 1,078,880 | +0.17(+0.94%) |