Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.37 | 20.61 | 19.73 | 19.81 | 127,134 | -0.57(-2.79%) |
Jun 29, 2015 | 20.22 | 21.53 | 20.22 | 20.38 | 235,953 | +0.35(+1.73%) |
Jun 26, 2015 | 19.99 | 20.32 | 19.84 | 20.03 | 1,670,325 | -0.02(-0.12%) |
Jun 25, 2015 | 20.22 | 20.33 | 19.73 | 20.06 | 116,782 | -0.04(-0.20%) |
Jun 24, 2015 | 20.22 | 20.44 | 20.02 | 20.10 | 80,015 | -0.08(-0.39%) |
Jun 23, 2015 | 20.40 | 20.58 | 20.03 | 20.18 | 92,603 | -0.13(-0.62%) |
Jun 22, 2015 | 20.89 | 20.91 | 20.29 | 20.30 | 84,952 | -0.59(-2.83%) |
Jun 19, 2015 | 20.31 | 21.06 | 20.31 | 20.89 | 150,056 | +0.53(+2.60%) |
Jun 18, 2015 | 20.44 | 20.78 | 20.25 | 20.37 | 86,916 | -0.05(-0.23%) |
Jun 17, 2015 | 21.02 | 21.02 | 20.29 | 20.41 | 63,854 | -0.50(-2.38%) |
Jun 16, 2015 | 20.43 | 21.14 | 20.33 | 20.91 | 138,836 | +0.55(+2.71%) |
Jun 15, 2015 | 20.64 | 21.01 | 20.33 | 20.36 | 123,293 | -0.21(-1.04%) |
Jun 12, 2015 | 20.52 | 20.77 | 20.33 | 20.57 | 78,328 | +0.05(+0.23%) |
Jun 11, 2015 | 20.72 | 21.03 | 20.41 | 20.52 | 64,672 | -0.24(-1.14%) |
Jun 10, 2015 | 20.70 | 20.97 | 20.55 | 20.76 | 100,864 | +0.25(+1.23%) |
Jun 09, 2015 | 20.57 | 20.68 | 20.41 | 20.51 | 134,418 | +0.07(+0.35%) |
Jun 08, 2015 | 20.82 | 21.22 | 20.15 | 20.44 | 203,674 | +0.01(+0.04%) |
Jun 05, 2015 | 19.45 | 20.52 | 19.45 | 20.43 | 228,319 | +0.78(+3.96%) |
Jun 04, 2015 | 19.66 | 20.89 | 19.46 | 19.65 | 346,784 | -0.01(-0.04%) |
Jun 03, 2015 | 19.82 | 19.84 | 19.32 | 19.66 | 124,366 | -0.08(-0.40%) |
Jun 02, 2015 | 19.16 | 19.82 | 19.16 | 19.74 | 71,369 | +0.32(+1.66%) |
Jun 01, 2015 | 19.93 | 19.97 | 19.37 | 19.42 | 110,287 | -0.45(-2.26%) |
May 29, 2015 | 19.82 | 19.90 | 19.69 | 19.86 | 47,886 | +0.05(+0.24%) |
May 28, 2015 | 19.75 | 20.02 | 19.72 | 19.82 | 48,452 | +0.01(+0.04%) |
May 27, 2015 | 20.05 | 20.29 | 19.67 | 19.81 | 76,715 | -0.29(-1.45%) |
May 26, 2015 | 20.32 | 20.57 | 19.83 | 20.10 | 62,018 | +0.01(+0.04%) |
May 22, 2015 | 20.25 | 20.09 | 20.09 | 20.09 | 32,821 | -0.28(-1.39%) |
May 21, 2015 | 20.58 | 20.70 | 19.91 | 20.37 | 59,527 | -0.10(-0.50%) |
May 20, 2015 | 20.41 | 20.54 | 20.32 | 20.48 | 45,547 | +0.07(+0.35%) |
May 19, 2015 | 21.11 | 21.11 | 20.18 | 20.41 | 103,152 | -0.61(-2.88%) |
May 18, 2015 | 19.98 | 21.46 | 19.87 | 21.01 | 179,614 | +0.95(+4.74%) |
May 15, 2015 | 19.90 | 20.11 | 19.86 | 20.06 | 69,443 | +0.20(+0.99%) |
May 14, 2015 | 20.35 | 20.35 | 19.84 | 19.86 | 70,722 | -0.27(-1.33%) |
May 13, 2015 | 20.05 | 20.27 | 19.68 | 20.13 | 51,320 | +0.18(+0.91%) |
May 12, 2015 | 20.63 | 20.63 | 19.79 | 19.95 | 80,857 | -0.59(-2.87%) |
May 11, 2015 | 19.85 | 20.88 | 19.57 | 20.54 | 97,167 | +0.72(+3.61%) |
May 08, 2015 | 19.81 | 19.89 | 19.62 | 19.82 | 61,631 | +0.06(+0.28%) |
May 07, 2015 | 19.90 | 20.01 | 19.37 | 19.77 | 58,220 | -0.20(-1.02%) |
May 06, 2015 | 19.75 | 20.12 | 19.53 | 19.97 | 66,069 | +0.26(+1.32%) |
May 05, 2015 | 18.83 | 19.93 | 18.47 | 19.71 | 151,518 | +0.17(+0.84%) |
May 04, 2015 | 20.34 | 20.44 | 18.71 | 19.55 | 172,463 | -0.64(-3.19%) |
May 01, 2015 | 20.02 | 20.39 | 19.67 | 20.19 | 69,227 | +0.19(+0.94%) |
Apr 30, 2015 | 20.24 | 20.47 | 19.89 | 20.01 | 62,993 | -0.23(-1.13%) |
Apr 29, 2015 | 20.10 | 20.61 | 19.67 | 20.23 | 129,921 | -0.02(-0.08%) |
Apr 28, 2015 | 20.10 | 20.96 | 20.10 | 20.25 | 139,005 | +0.28(+1.38%) |
Apr 27, 2015 | 19.57 | 20.12 | 19.42 | 19.97 | 210,758 | +0.41(+2.09%) |
Apr 24, 2015 | 19.65 | 19.65 | 19.17 | 19.57 | 77,123 | -0.07(-0.36%) |
Apr 23, 2015 | 18.87 | 19.71 | 18.87 | 19.64 | 93,350 | +0.77(+4.08%) |
Apr 22, 2015 | 18.81 | 18.96 | 18.79 | 18.87 | 114,786 | +0.00(+0.00%) |
Apr 21, 2015 | 18.87 | 18.95 | 18.63 | 18.87 | 80,377 | -0.11(-0.58%) |
Apr 20, 2015 | 18.28 | 19.05 | 18.18 | 18.98 | 174,137 | +1.01(+5.60%) |
Apr 17, 2015 | 18.54 | 18.72 | 17.88 | 17.97 | 68,300 | -0.75(-3.99%) |
Apr 16, 2015 | 18.73 | 18.75 | 18.32 | 18.72 | 84,494 | +0.09(+0.51%) |
Apr 15, 2015 | 18.25 | 18.76 | 18.25 | 18.62 | 138,925 | +0.37(+2.02%) |
Apr 14, 2015 | 17.83 | 18.39 | 17.78 | 18.25 | 177,511 | +0.56(+3.15%) |
Apr 13, 2015 | 17.21 | 17.99 | 17.21 | 17.69 | 229,907 | +0.83(+4.94%) |
Apr 10, 2015 | 16.66 | 16.92 | 16.51 | 16.86 | 175,885 | +0.26(+1.56%) |
Apr 09, 2015 | 16.81 | 16.86 | 16.43 | 16.60 | 120,648 | -0.17(-1.03%) |
Apr 08, 2015 | 16.82 | 16.95 | 16.73 | 16.77 | 78,268 | -0.05(-0.28%) |
Apr 07, 2015 | 15.38 | 17.29 | 15.34 | 16.82 | 255,974 | +2.11(+14.38%) |
Apr 06, 2015 | 14.70 | 14.91 | 14.67 | 14.71 | 53,645 | +0.04(+0.27%) |
Apr 02, 2015 | 14.75 | 14.67 | 14.67 | 14.67 | 41,472 | -0.13(-0.85%) |