Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.03 | 24.33 | 23.39 | 23.44 | 159,322 | -0.37(-1.55%) |
Jun 29, 2015 | 24.25 | 24.62 | 23.73 | 23.81 | 155,874 | -0.71(-2.90%) |
Jun 26, 2015 | 24.40 | 24.83 | 24.26 | 24.52 | 340,560 | +0.16(+0.66%) |
Jun 25, 2015 | 24.33 | 24.40 | 23.81 | 24.36 | 130,474 | +0.18(+0.74%) |
Jun 24, 2015 | 24.17 | 24.41 | 24.10 | 24.18 | 176,694 | +0.04(+0.17%) |
Jun 23, 2015 | 23.67 | 24.22 | 23.50 | 24.14 | 153,069 | +0.54(+2.29%) |
Jun 22, 2015 | 23.82 | 24.24 | 23.56 | 23.60 | 142,130 | -0.10(-0.42%) |
Jun 19, 2015 | 23.64 | 23.99 | 23.43 | 23.70 | 241,057 | +0.14(+0.59%) |
Jun 18, 2015 | 22.93 | 23.58 | 22.82 | 23.56 | 170,680 | +0.78(+3.42%) |
Jun 17, 2015 | 23.14 | 23.27 | 22.68 | 22.78 | 62,825 | -0.24(-1.04%) |
Jun 16, 2015 | 22.35 | 23.02 | 22.33 | 23.02 | 109,792 | +0.57(+2.54%) |
Jun 15, 2015 | 22.01 | 22.48 | 21.74 | 22.45 | 160,518 | +0.32(+1.45%) |
Jun 12, 2015 | 22.31 | 22.35 | 22.00 | 22.13 | 113,734 | -0.23(-1.03%) |
Jun 11, 2015 | 22.31 | 22.40 | 22.17 | 22.36 | 76,555 | +0.03(+0.13%) |
Jun 10, 2015 | 22.54 | 22.56 | 21.89 | 22.33 | 436,633 | -0.20(-0.89%) |
Jun 09, 2015 | 22.85 | 23.16 | 22.42 | 22.53 | 90,645 | -0.27(-1.18%) |
Jun 08, 2015 | 23.20 | 23.20 | 22.76 | 22.80 | 72,018 | -0.48(-2.06%) |
Jun 05, 2015 | 23.03 | 23.32 | 22.73 | 23.28 | 99,284 | +0.25(+1.09%) |
Jun 04, 2015 | 23.06 | 23.23 | 22.88 | 23.03 | 97,917 | -0.23(-0.99%) |
Jun 03, 2015 | 22.99 | 23.29 | 22.88 | 23.26 | 119,106 | +0.38(+1.66%) |
Jun 02, 2015 | 22.67 | 23.15 | 22.50 | 22.88 | 64,307 | +0.06(+0.26%) |
Jun 01, 2015 | 23.14 | 23.20 | 22.63 | 22.82 | 158,300 | -0.17(-0.74%) |
May 29, 2015 | 23.23 | 23.45 | 22.73 | 22.99 | 110,730 | -0.32(-1.37%) |
May 28, 2015 | 22.93 | 23.32 | 22.83 | 23.31 | 111,420 | +0.28(+1.22%) |
May 27, 2015 | 23.10 | 23.17 | 22.76 | 23.03 | 165,564 | -0.09(-0.39%) |
May 26, 2015 | 23.44 | 23.44 | 22.80 | 23.12 | 95,523 | -0.43(-1.83%) |
May 22, 2015 | 23.55 | 23.55 | 23.55 | 0 | -0.26(-1.09%) | |
May 21, 2015 | 23.42 | 23.84 | 23.42 | 23.81 | 153,038 | +0.41(+1.75%) |
May 20, 2015 | 22.60 | 23.46 | 22.50 | 23.40 | 221,553 | +0.94(+4.19%) |
May 19, 2015 | 22.73 | 22.76 | 21.62 | 22.46 | 801,657 | -0.30(-1.32%) |
May 18, 2015 | 22.53 | 23.13 | 22.53 | 22.76 | 140,088 | +0.20(+0.89%) |
May 15, 2015 | 22.90 | 22.90 | 22.13 | 22.56 | 105,433 | -0.44(-1.91%) |
May 14, 2015 | 22.80 | 23.00 | 22.39 | 23.00 | 145,718 | +0.39(+1.72%) |
May 13, 2015 | 22.52 | 22.91 | 22.40 | 22.61 | 89,031 | +0.21(+0.94%) |
May 12, 2015 | 22.64 | 22.68 | 22.02 | 22.40 | 96,695 | -0.39(-1.71%) |
May 11, 2015 | 22.60 | 23.06 | 22.60 | 22.79 | 93,311 | +0.07(+0.31%) |
May 08, 2015 | 22.78 | 23.00 | 22.59 | 22.72 | 109,291 | +0.18(+0.80%) |
May 07, 2015 | 22.59 | 23.00 | 22.38 | 22.54 | 153,621 | -0.11(-0.49%) |
May 06, 2015 | 22.90 | 23.00 | 22.45 | 22.65 | 163,272 | -0.09(-0.40%) |
May 05, 2015 | 22.88 | 23.20 | 22.57 | 22.74 | 131,036 | -0.26(-1.13%) |
May 04, 2015 | 22.64 | 23.23 | 22.64 | 23.00 | 106,124 | +0.33(+1.46%) |
May 01, 2015 | 22.39 | 22.73 | 22.06 | 22.67 | 175,264 | +0.33(+1.48%) |
Apr 30, 2015 | 23.11 | 23.11 | 22.16 | 22.34 | 268,476 | -0.91(-3.91%) |
Apr 29, 2015 | 23.88 | 23.95 | 23.10 | 23.25 | 139,725 | -0.72(-3.00%) |
Apr 28, 2015 | 23.60 | 23.98 | 23.23 | 23.97 | 155,946 | +0.32(+1.35%) |
Apr 27, 2015 | 24.11 | 24.11 | 23.36 | 23.65 | 172,234 | -0.33(-1.38%) |
Apr 24, 2015 | 23.95 | 24.01 | 23.56 | 23.98 | 91,391 | +0.02(+0.08%) |
Apr 23, 2015 | 24.26 | 24.26 | 23.70 | 23.96 | 141,808 | -0.31(-1.28%) |
Apr 22, 2015 | 24.01 | 24.41 | 23.80 | 24.27 | 211,929 | +0.36(+1.51%) |
Apr 21, 2015 | 23.91 | 24.12 | 23.74 | 23.91 | 118,881 | +0.16(+0.67%) |
Apr 20, 2015 | 23.75 | 23.93 | 23.23 | 23.75 | 198,176 | +0.16(+0.68%) |
Apr 17, 2015 | 23.59 | 23.90 | 22.98 | 23.59 | 328,247 | -0.21(-0.88%) |
Apr 16, 2015 | 23.85 | 24.24 | 23.64 | 23.80 | 217,319 | -0.05(-0.21%) |
Apr 15, 2015 | 23.71 | 23.95 | 23.52 | 23.85 | 187,089 | +0.29(+1.23%) |
Apr 14, 2015 | 23.67 | 23.83 | 23.25 | 23.56 | 206,393 | -0.07(-0.30%) |
Apr 13, 2015 | 23.73 | 23.97 | 23.47 | 23.63 | 152,763 | -0.08(-0.34%) |
Apr 10, 2015 | 24.21 | 24.31 | 23.52 | 23.71 | 374,248 | -0.28(-1.17%) |
Apr 09, 2015 | 24.70 | 24.96 | 23.92 | 23.99 | 194,512 | -0.66(-2.68%) |
Apr 08, 2015 | 24.42 | 24.91 | 24.38 | 24.65 | 137,931 | +0.25(+1.02%) |
Apr 07, 2015 | 25.03 | 25.25 | 24.33 | 24.40 | 301,823 | -0.67(-2.67%) |
Apr 06, 2015 | 24.37 | 25.17 | 24.12 | 25.07 | 252,978 | +0.58(+2.37%) |
Apr 02, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.27(+5.47%) |