Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.33 | 31.70 | 29.80 | 31.16 | 916,300 | +1.70(+5.75%) |
Jun 29, 2015 | 29.23 | 30.23 | 29.13 | 29.46 | 973,135 | -0.80(-2.66%) |
Jun 26, 2015 | 30.09 | 30.86 | 29.44 | 30.27 | 1,492,057 | +0.88(+2.99%) |
Jun 25, 2015 | 29.51 | 29.90 | 27.71 | 29.39 | 1,492,847 | -0.24(-0.81%) |
Jun 24, 2015 | 31.70 | 31.91 | 29.52 | 29.63 | 1,351,695 | -2.10(-6.62%) |
Jun 23, 2015 | 33.75 | 33.78 | 31.32 | 31.73 | 1,367,736 | -2.12(-6.26%) |
Jun 22, 2015 | 32.54 | 34.03 | 32.31 | 33.85 | 935,615 | +1.40(+4.31%) |
Jun 19, 2015 | 32.64 | 32.96 | 31.94 | 32.45 | 2,218,134 | +0.20(+0.62%) |
Jun 18, 2015 | 32.00 | 32.66 | 31.74 | 32.25 | 677,186 | +0.11(+0.34%) |
Jun 17, 2015 | 31.50 | 32.51 | 31.28 | 32.14 | 1,459,225 | +0.03(+0.09%) |
Jun 16, 2015 | 32.31 | 32.35 | 30.84 | 32.11 | 1,991,421 | +0.26(+0.82%) |
Jun 15, 2015 | 30.28 | 32.15 | 29.69 | 31.85 | 2,520,653 | +1.28(+4.19%) |
Jun 12, 2015 | 27.92 | 31.38 | 27.79 | 30.57 | 2,824,579 | +2.47(+8.79%) |
Jun 11, 2015 | 28.54 | 28.97 | 27.44 | 28.10 | 1,679,401 | -0.76(-2.63%) |
Jun 10, 2015 | 25.64 | 29.75 | 25.35 | 28.86 | 7,855,518 | +2.78(+10.66%) |
Jun 09, 2015 | 26.02 | 26.40 | 25.78 | 26.08 | 691,433 | -0.32(-1.21%) |
Jun 08, 2015 | 26.43 | 26.75 | 25.55 | 26.40 | 973,737 | +0.20(+0.76%) |
Jun 05, 2015 | 26.22 | 27.40 | 24.84 | 26.20 | 2,301,487 | -0.12(-0.46%) |
Jun 04, 2015 | 25.98 | 26.96 | 25.07 | 26.32 | 3,569,156 | -0.30(-1.13%) |
Jun 03, 2015 | 23.90 | 27.29 | 23.70 | 26.62 | 8,338,185 | +3.43(+14.79%) |
Jun 02, 2015 | 23.58 | 24.50 | 22.55 | 23.19 | 3,156,435 | -1.18(-4.84%) |
Jun 01, 2015 | 21.14 | 24.57 | 19.40 | 24.37 | 8,703,778 | +4.61(+23.33%) |
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |
May 01, 2015 | 10.82 | 11.52 | 10.60 | 11.01 | 289,180 | +0.21(+1.94%) |
Apr 30, 2015 | 11.47 | 11.58 | 10.72 | 10.80 | 295,358 | -0.75(-6.49%) |
Apr 29, 2015 | 11.93 | 12.07 | 11.55 | 11.55 | 249,643 | -0.45(-3.75%) |
Apr 28, 2015 | 12.57 | 12.66 | 11.92 | 12.00 | 317,474 | -0.61(-4.84%) |
Apr 27, 2015 | 14.04 | 14.31 | 12.61 | 12.61 | 375,816 | -1.57(-11.07%) |
Apr 24, 2015 | 14.32 | 14.37 | 14.08 | 14.18 | 94,135 | -0.06(-0.42%) |
Apr 23, 2015 | 14.15 | 14.35 | 13.92 | 14.24 | 114,503 | +0.07(+0.49%) |
Apr 22, 2015 | 14.20 | 14.39 | 13.88 | 14.17 | 106,435 | -0.02(-0.14%) |
Apr 21, 2015 | 14.07 | 14.48 | 13.96 | 14.19 | 161,278 | +0.17(+1.21%) |
Apr 20, 2015 | 13.39 | 14.13 | 13.26 | 14.02 | 133,361 | +0.72(+5.41%) |
Apr 17, 2015 | 14.10 | 14.23 | 12.94 | 13.30 | 364,012 | -0.93(-6.54%) |
Apr 16, 2015 | 14.24 | 14.39 | 14.21 | 14.23 | 341,792 | -0.02(-0.14%) |
Apr 15, 2015 | 14.58 | 14.58 | 14.20 | 14.25 | 244,824 | -0.26(-1.79%) |
Apr 14, 2015 | 14.90 | 14.93 | 14.40 | 14.51 | 146,800 | -0.39(-2.62%) |
Apr 13, 2015 | 14.82 | 15.03 | 14.82 | 14.90 | 286,130 | +0.03(+0.20%) |
Apr 10, 2015 | 14.60 | 15.00 | 14.55 | 14.87 | 98,529 | +0.23(+1.57%) |
Apr 09, 2015 | 14.53 | 15.06 | 14.33 | 14.64 | 145,815 | +0.07(+0.48%) |
Apr 08, 2015 | 14.23 | 14.77 | 14.21 | 14.57 | 336,128 | +0.31(+2.17%) |
Apr 07, 2015 | 14.07 | 14.60 | 13.89 | 14.26 | 208,666 | +0.14(+0.99%) |
Apr 06, 2015 | 14.02 | 14.25 | 13.61 | 14.12 | 361,170 | +0.05(+0.36%) |
Apr 02, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 166,200 | -0.15(-1.05%) |