Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.19 | 16.36 | 15.93 | 16.12 | 7,930,301 | +0.17(+1.07%) |
Jun 29, 2015 | 16.11 | 16.70 | 15.93 | 15.95 | 10,578,588 | -0.55(-3.33%) |
Jun 26, 2015 | 15.98 | 16.52 | 15.80 | 16.50 | 8,646,586 | +0.50(+3.12%) |
Jun 25, 2015 | 16.57 | 16.61 | 15.88 | 16.00 | 10,104,076 | -0.63(-3.79%) |
Jun 24, 2015 | 16.79 | 17.06 | 16.58 | 16.63 | 6,013,956 | -0.34(-2.00%) |
Jun 23, 2015 | 17.04 | 17.48 | 16.94 | 16.97 | 7,529,530 | +0.03(+0.18%) |
Jun 22, 2015 | 16.81 | 17.22 | 16.54 | 16.94 | 7,959,579 | +0.29(+1.74%) |
Jun 19, 2015 | 16.92 | 17.19 | 16.57 | 16.65 | 12,625,052 | -0.32(-1.89%) |
Jun 18, 2015 | 17.52 | 17.57 | 16.80 | 16.97 | 11,298,218 | -0.51(-2.92%) |
Jun 17, 2015 | 17.82 | 18.12 | 17.43 | 17.48 | 7,794,937 | -0.08(-0.46%) |
Jun 16, 2015 | 17.34 | 17.85 | 17.34 | 17.56 | 4,777,276 | -0.05(-0.28%) |
Jun 15, 2015 | 17.44 | 17.82 | 17.13 | 17.61 | 8,596,642 | -0.16(-0.90%) |
Jun 12, 2015 | 18.09 | 18.10 | 17.48 | 17.77 | 10,213,981 | -0.36(-1.99%) |
Jun 11, 2015 | 18.93 | 18.95 | 18.00 | 18.13 | 14,078,057 | -0.95(-4.98%) |
Jun 10, 2015 | 19.39 | 19.44 | 18.87 | 19.08 | 8,355,043 | +0.34(+1.81%) |
Jun 09, 2015 | 19.30 | 19.60 | 18.72 | 18.74 | 8,232,871 | -0.38(-1.99%) |
Jun 08, 2015 | 18.91 | 19.46 | 18.90 | 19.12 | 6,051,892 | -0.05(-0.26%) |
Jun 05, 2015 | 18.53 | 19.34 | 18.38 | 19.17 | 8,582,041 | +0.62(+3.34%) |
Jun 04, 2015 | 18.95 | 19.16 | 18.46 | 18.55 | 8,018,131 | -0.50(-2.62%) |
Jun 03, 2015 | 19.18 | 19.59 | 18.93 | 19.05 | 6,074,255 | -0.23(-1.19%) |
Jun 02, 2015 | 18.94 | 19.74 | 18.86 | 19.28 | 9,216,373 | +0.70(+3.77%) |
Jun 01, 2015 | 18.88 | 19.06 | 18.31 | 18.58 | 9,011,042 | -0.27(-1.43%) |
May 29, 2015 | 18.82 | 19.25 | 18.81 | 18.85 | 8,532,633 | -0.16(-0.84%) |
May 28, 2015 | 19.23 | 19.25 | 18.65 | 19.01 | 9,393,682 | -0.29(-1.50%) |
May 27, 2015 | 18.99 | 19.44 | 18.82 | 19.30 | 7,965,654 | -0.01(-0.05%) |
May 26, 2015 | 19.69 | 19.87 | 19.16 | 19.31 | 8,843,247 | -0.84(-4.17%) |
May 22, 2015 | 19.67 | 20.15 | 20.15 | 20.15 | 6,294,000 | +0.06(+0.30%) |
May 21, 2015 | 19.71 | 20.19 | 19.64 | 20.09 | 11,083,401 | +0.83(+4.31%) |
May 20, 2015 | 19.20 | 19.43 | 18.96 | 19.26 | 9,485,511 | +0.29(+1.53%) |
May 19, 2015 | 19.57 | 19.68 | 18.76 | 18.97 | 18,157,746 | -1.18(-5.86%) |
May 18, 2015 | 20.96 | 20.97 | 19.96 | 20.15 | 16,169,591 | -0.64(-3.08%) |
May 15, 2015 | 20.30 | 21.40 | 20.02 | 20.79 | 13,882,118 | -0.02(-0.10%) |
May 14, 2015 | 21.40 | 21.90 | 20.42 | 20.81 | 17,248,288 | -0.58(-2.71%) |
May 13, 2015 | 20.31 | 21.55 | 20.08 | 21.39 | 19,963,856 | +1.18(+5.84%) |
May 12, 2015 | 19.55 | 20.35 | 19.46 | 20.21 | 13,718,074 | +0.64(+3.27%) |
May 11, 2015 | 19.27 | 19.75 | 19.08 | 19.57 | 9,256,380 | +0.31(+1.61%) |
May 08, 2015 | 18.42 | 19.26 | 18.05 | 19.26 | 18,177,208 | +0.95(+5.19%) |
May 07, 2015 | 18.74 | 18.81 | 17.61 | 18.31 | 21,168,354 | -0.68(-3.58%) |
May 06, 2015 | 19.37 | 19.75 | 18.79 | 18.99 | 14,315,434 | +0.01(+0.05%) |
May 05, 2015 | 18.84 | 19.77 | 18.80 | 18.98 | 23,967,356 | +0.57(+3.10%) |
May 04, 2015 | 18.76 | 18.84 | 18.04 | 18.41 | 12,780,945 | -0.42(-2.23%) |
May 01, 2015 | 18.29 | 19.06 | 18.26 | 18.83 | 15,085,718 | +0.01(+0.05%) |
Apr 30, 2015 | 17.84 | 19.04 | 17.47 | 18.82 | 21,559,832 | +1.27(+7.24%) |
Apr 29, 2015 | 16.47 | 17.86 | 16.38 | 17.55 | 16,409,220 | +1.06(+6.43%) |
Apr 28, 2015 | 16.48 | 16.81 | 16.32 | 16.49 | 7,292,612 | +0.12(+0.73%) |
Apr 27, 2015 | 16.52 | 16.63 | 16.29 | 16.37 | 6,280,257 | -0.03(-0.18%) |
Apr 24, 2015 | 16.90 | 16.96 | 16.25 | 16.40 | 9,662,141 | -0.57(-3.36%) |
Apr 23, 2015 | 16.97 | 17.51 | 16.76 | 16.97 | 12,005,150 | +0.12(+0.71%) |
Apr 22, 2015 | 16.94 | 17.30 | 16.71 | 16.85 | 11,232,012 | -0.18(-1.06%) |
Apr 21, 2015 | 18.20 | 18.21 | 16.77 | 17.03 | 13,022,366 | -0.99(-5.49%) |
Apr 20, 2015 | 17.95 | 18.20 | 17.65 | 18.02 | 8,245,829 | +0.04(+0.22%) |
Apr 17, 2015 | 18.46 | 18.53 | 17.87 | 17.98 | 10,149,460 | -0.62(-3.33%) |
Apr 16, 2015 | 18.75 | 19.06 | 18.15 | 18.60 | 17,316,244 | -0.30(-1.59%) |
Apr 15, 2015 | 17.36 | 19.16 | 17.34 | 18.90 | 24,434,504 | +1.74(+10.14%) |
Apr 14, 2015 | 16.55 | 17.42 | 16.51 | 17.16 | 13,339,522 | +0.80(+4.89%) |
Apr 13, 2015 | 16.74 | 16.75 | 16.21 | 16.36 | 6,683,497 | -0.21(-1.27%) |
Apr 10, 2015 | 16.70 | 16.86 | 16.52 | 16.57 | 8,372,834 | -0.10(-0.60%) |
Apr 09, 2015 | 16.12 | 16.74 | 16.04 | 16.67 | 9,467,105 | +0.61(+3.80%) |
Apr 08, 2015 | 16.37 | 16.55 | 15.85 | 16.06 | 8,686,653 | -0.30(-1.83%) |
Apr 07, 2015 | 16.16 | 16.77 | 15.98 | 16.36 | 12,955,364 | -0.15(-0.91%) |
Apr 06, 2015 | 15.19 | 16.64 | 15.18 | 16.51 | 17,917,192 | +1.52(+10.14%) |
Apr 02, 2015 | 14.48 | 14.99 | 14.99 | 14.99 | 7,979,100 | +0.27(+1.83%) |