Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.05 | 20.28 | 19.41 | 19.50 | 129,183 | -0.56(-2.79%) |
Jun 29, 2015 | 19.90 | 21.18 | 19.90 | 20.06 | 239,756 | +0.34(+1.73%) |
Jun 26, 2015 | 19.68 | 20.00 | 19.53 | 19.72 | 1,697,247 | -0.02(-0.12%) |
Jun 25, 2015 | 19.89 | 20.00 | 19.41 | 19.74 | 118,664 | -0.04(-0.20%) |
Jun 24, 2015 | 19.89 | 20.11 | 19.70 | 19.78 | 81,304 | -0.08(-0.39%) |
Jun 23, 2015 | 20.07 | 20.25 | 19.72 | 19.86 | 94,096 | -0.12(-0.62%) |
Jun 22, 2015 | 20.56 | 20.58 | 19.96 | 19.98 | 86,322 | -0.58(-2.83%) |
Jun 19, 2015 | 19.99 | 20.73 | 19.99 | 20.56 | 152,475 | +0.52(+2.60%) |
Jun 18, 2015 | 20.12 | 20.45 | 19.93 | 20.04 | 88,316 | -0.05(-0.23%) |
Jun 17, 2015 | 20.69 | 20.69 | 19.97 | 20.09 | 64,883 | -0.49(-2.38%) |
Jun 16, 2015 | 20.10 | 20.80 | 20.00 | 20.58 | 141,074 | +0.54(+2.71%) |
Jun 15, 2015 | 20.31 | 20.68 | 20.01 | 20.03 | 125,281 | -0.21(-1.04%) |
Jun 12, 2015 | 20.20 | 20.44 | 20.00 | 20.24 | 79,590 | +0.05(+0.23%) |
Jun 11, 2015 | 20.39 | 20.69 | 20.09 | 20.20 | 65,715 | -0.23(-1.14%) |
Jun 10, 2015 | 20.37 | 20.64 | 20.22 | 20.43 | 102,490 | +0.25(+1.23%) |
Jun 09, 2015 | 20.24 | 20.35 | 20.09 | 20.18 | 136,584 | +0.07(+0.35%) |
Jun 08, 2015 | 20.49 | 20.89 | 19.83 | 20.11 | 206,957 | +0.01(+0.04%) |
Jun 05, 2015 | 19.15 | 20.19 | 19.15 | 20.11 | 231,999 | +0.77(+3.96%) |
Jun 04, 2015 | 19.35 | 20.55 | 19.15 | 19.34 | 352,374 | -0.01(-0.04%) |
Jun 03, 2015 | 19.51 | 19.53 | 19.01 | 19.35 | 126,371 | -0.08(-0.40%) |
Jun 02, 2015 | 18.86 | 19.50 | 18.85 | 19.42 | 72,520 | +0.32(+1.66%) |
Jun 01, 2015 | 19.61 | 19.66 | 19.06 | 19.11 | 112,065 | -0.44(-2.26%) |
May 29, 2015 | 19.51 | 19.58 | 19.38 | 19.55 | 48,658 | +0.05(+0.24%) |
May 28, 2015 | 19.44 | 19.70 | 19.41 | 19.50 | 49,233 | +0.01(+0.04%) |
May 27, 2015 | 19.73 | 19.97 | 19.36 | 19.49 | 77,951 | -0.29(-1.45%) |
May 26, 2015 | 20.00 | 20.24 | 19.52 | 19.78 | 63,017 | +0.01(+0.04%) |
May 22, 2015 | 19.93 | 19.77 | 19.77 | 19.77 | 33,350 | -0.28(-1.39%) |
May 21, 2015 | 20.25 | 20.37 | 19.60 | 20.05 | 60,486 | -0.10(-0.50%) |
May 20, 2015 | 20.08 | 20.21 | 20.00 | 20.15 | 46,281 | +0.07(+0.35%) |
May 19, 2015 | 20.78 | 20.78 | 19.86 | 20.08 | 104,814 | -0.60(-2.88%) |
May 18, 2015 | 19.66 | 21.12 | 19.56 | 20.68 | 182,509 | +0.94(+4.74%) |
May 15, 2015 | 19.58 | 19.79 | 19.54 | 19.74 | 70,562 | +0.19(+0.99%) |
May 14, 2015 | 20.03 | 20.03 | 19.53 | 19.55 | 71,862 | -0.26(-1.33%) |
May 13, 2015 | 19.73 | 19.95 | 19.37 | 19.81 | 52,147 | +0.18(+0.91%) |
May 12, 2015 | 20.31 | 20.31 | 19.48 | 19.63 | 82,160 | -0.58(-2.87%) |
May 11, 2015 | 19.53 | 20.54 | 19.25 | 20.21 | 98,734 | +0.70(+3.61%) |
May 08, 2015 | 19.49 | 19.57 | 19.31 | 19.51 | 62,624 | +0.05(+0.28%) |
May 07, 2015 | 19.59 | 19.70 | 19.07 | 19.46 | 59,159 | -0.20(-1.02%) |
May 06, 2015 | 19.43 | 19.80 | 19.22 | 19.66 | 67,134 | +0.26(+1.32%) |
May 05, 2015 | 18.54 | 19.61 | 18.18 | 19.40 | 153,960 | +0.16(+0.84%) |
May 04, 2015 | 20.02 | 20.11 | 18.41 | 19.24 | 175,243 | -0.63(-3.19%) |
May 01, 2015 | 19.70 | 20.07 | 19.36 | 19.87 | 70,343 | +0.19(+0.94%) |
Apr 30, 2015 | 19.92 | 20.14 | 19.57 | 19.69 | 64,009 | -0.22(-1.13%) |
Apr 29, 2015 | 19.78 | 20.28 | 19.36 | 19.91 | 132,015 | -0.02(-0.08%) |
Apr 28, 2015 | 19.78 | 20.63 | 19.78 | 19.93 | 141,246 | +0.27(+1.38%) |
Apr 27, 2015 | 19.25 | 19.80 | 19.11 | 19.66 | 214,155 | +0.40(+2.09%) |
Apr 24, 2015 | 19.34 | 19.34 | 18.87 | 19.25 | 78,366 | -0.07(-0.36%) |
Apr 23, 2015 | 18.57 | 19.39 | 18.57 | 19.32 | 94,854 | +0.76(+4.08%) |
Apr 22, 2015 | 18.51 | 18.66 | 18.50 | 18.57 | 116,636 | +0.00(+0.00%) |
Apr 21, 2015 | 18.57 | 18.65 | 18.33 | 18.57 | 81,673 | -0.11(-0.58%) |
Apr 20, 2015 | 17.99 | 18.75 | 17.89 | 18.67 | 176,944 | +0.99(+5.60%) |
Apr 17, 2015 | 18.25 | 18.42 | 17.60 | 17.68 | 69,400 | -0.73(-3.99%) |
Apr 16, 2015 | 18.43 | 18.45 | 18.02 | 18.42 | 85,856 | +0.09(+0.51%) |
Apr 15, 2015 | 17.96 | 18.46 | 17.96 | 18.33 | 141,164 | +0.36(+2.02%) |
Apr 14, 2015 | 17.55 | 18.10 | 17.50 | 17.96 | 180,372 | +0.55(+3.15%) |
Apr 13, 2015 | 16.94 | 17.70 | 16.94 | 17.41 | 233,612 | +0.82(+4.94%) |
Apr 10, 2015 | 16.40 | 16.65 | 16.25 | 16.59 | 178,720 | +0.26(+1.56%) |
Apr 09, 2015 | 16.54 | 16.59 | 16.17 | 16.34 | 122,592 | -0.17(-1.03%) |
Apr 08, 2015 | 16.55 | 16.68 | 16.46 | 16.51 | 79,530 | -0.05(-0.28%) |
Apr 07, 2015 | 15.13 | 17.02 | 15.09 | 16.55 | 260,100 | +2.08(+14.38%) |
Apr 06, 2015 | 14.47 | 14.68 | 14.44 | 14.47 | 54,510 | +0.04(+0.27%) |
Apr 02, 2015 | 14.51 | 14.44 | 14.44 | 14.44 | 42,141 | -0.12(-0.85%) |