Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.96 | 23.18 | 22.21 | 22.93 | 25,620 | +0.32(+1.40%) |
May 28, 2015 | 21.96 | 22.64 | 21.96 | 22.62 | 7,222 | +1.26(+5.92%) |
May 27, 2015 | 21.23 | 21.38 | 21.23 | 21.35 | 1,692 | +0.08(+0.36%) |
May 26, 2015 | 21.54 | 21.99 | 21.04 | 21.28 | 4,401 | -0.31(-1.42%) |
May 22, 2015 | 22.30 | 21.58 | 21.58 | 21.58 | 25,481 | -0.68(-3.05%) |
May 21, 2015 | 22.27 | 22.27 | 22.26 | 22.26 | 381 | -0.70(-3.04%) |
May 20, 2015 | 22.30 | 22.96 | 22.03 | 22.96 | 4,550 | +0.67(+3.01%) |
May 19, 2015 | 21.96 | 22.29 | 21.96 | 22.29 | 6,620 | +0.33(+1.53%) |
May 18, 2015 | 21.91 | 22.08 | 21.91 | 21.96 | 1,823 | +0.29(+1.33%) |
May 15, 2015 | 21.99 | 21.99 | 21.67 | 21.67 | 1,025 | -0.81(-3.62%) |
May 14, 2015 | 22.49 | 22.49 | 22.48 | 22.48 | 930 | +0.46(+2.08%) |
May 13, 2015 | 21.98 | 22.02 | 21.98 | 22.02 | 1,514 | +0.10(+0.46%) |
May 12, 2015 | 22.27 | 22.36 | 21.90 | 21.92 | 5,142 | -0.19(-0.86%) |
May 11, 2015 | 21.59 | 22.59 | 21.44 | 22.11 | 3,172 | +0.33(+1.51%) |
May 08, 2015 | 21.77 | 22.83 | 21.61 | 21.78 | 2,559 | -0.44(-1.98%) |
May 07, 2015 | 22.66 | 22.97 | 22.22 | 22.22 | 6,496 | +0.06(+0.28%) |
May 06, 2015 | 22.05 | 23.35 | 21.92 | 22.16 | 11,252 | +0.15(+0.68%) |
May 05, 2015 | 21.93 | 22.85 | 21.55 | 22.01 | 16,978 | +0.95(+4.50%) |
May 04, 2015 | 21.09 | 21.11 | 21.07 | 21.07 | 2,688 | -0.34(-1.61%) |
May 01, 2015 | 21.50 | 21.50 | 21.41 | 21.41 | 208 | +0.07(+0.31%) |
Apr 30, 2015 | 21.34 | 21.58 | 21.26 | 21.34 | 30,649 | +0.28(+1.32%) |
Apr 29, 2015 | 22.01 | 22.97 | 21.03 | 21.07 | 5,901 | +0.19(+0.92%) |
Apr 28, 2015 | 20.97 | 20.98 | 20.87 | 20.87 | 1,805 | +0.00(+0.00%) |
Apr 27, 2015 | 20.67 | 20.97 | 20.67 | 20.87 | 5,686 | -0.36(-1.69%) |
Apr 24, 2015 | 21.30 | 21.30 | 21.17 | 21.23 | 4,760 | -0.07(-0.34%) |
Apr 23, 2015 | 21.47 | 21.47 | 21.27 | 21.31 | 804 | +0.22(+1.05%) |
Apr 22, 2015 | 21.23 | 21.23 | 20.99 | 21.09 | 4,057 | -0.22(-1.03%) |
Apr 21, 2015 | 21.43 | 21.43 | 20.84 | 21.31 | 9,454 | -0.35(-1.64%) |
Apr 20, 2015 | 21.78 | 21.84 | 21.66 | 21.66 | 12,761 | -0.23(-1.05%) |
Apr 17, 2015 | 21.83 | 22.55 | 21.83 | 21.89 | 25,759 | +0.71(+3.35%) |
Apr 16, 2015 | 21.28 | 21.36 | 20.97 | 21.18 | 9,686 | -0.34(-1.60%) |
Apr 15, 2015 | 21.78 | 21.78 | 21.48 | 21.53 | 3,338 | -0.11(-0.53%) |
Apr 14, 2015 | 22.02 | 22.02 | 21.59 | 21.64 | 2,727 | +0.08(+0.36%) |
Apr 13, 2015 | 21.52 | 21.56 | 21.17 | 21.56 | 7,612 | -0.35(-1.58%) |
Apr 10, 2015 | 22.00 | 22.00 | 21.65 | 21.91 | 5,525 | +0.26(+1.21%) |
Apr 09, 2015 | 22.22 | 22.22 | 21.61 | 21.65 | 5,422 | -0.78(-3.47%) |
Apr 08, 2015 | 22.76 | 22.76 | 22.18 | 22.43 | 8,351 | -1.28(-5.41%) |
Apr 07, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 731 | -0.23(-0.96%) |
Apr 06, 2015 | 23.94 | 23.94 | 23.80 | 23.94 | 1,744 | -0.27(-1.11%) |
Apr 02, 2015 | 24.17 | 24.21 | 24.21 | 24.21 | 835 | -0.26(-1.05%) |
Apr 01, 2015 | 24.74 | 24.74 | 24.47 | 24.47 | 38,328 | -0.56(-2.25%) |
Mar 31, 2015 | 25.00 | 25.03 | 25.00 | 25.03 | 807 | +0.35(+1.43%) |
Mar 30, 2015 | 25.42 | 25.42 | 24.68 | 24.68 | 3,530 | -1.02(-3.99%) |
Mar 27, 2015 | 25.75 | 25.75 | 25.69 | 25.70 | 1,100 | -0.16(-0.63%) |
Mar 24, 2015 | 25.82 | 25.86 | 25.86 | 25.86 | 626 | +0.05(+0.19%) |
Mar 23, 2015 | 25.82 | 25.82 | 25.82 | 25.82 | 433 | +0.32(+1.24%) |
Mar 20, 2015 | 25.49 | 25.54 | 25.49 | 25.50 | 557 | -1.35(-5.02%) |
Mar 13, 2015 | 27.06 | 27.06 | 26.71 | 26.85 | 20 | -0.21(-0.78%) |
Mar 11, 2015 | 27.30 | 27.31 | 27.06 | 27.06 | 132 | +0.36(+1.36%) |
Mar 09, 2015 | 26.76 | 26.76 | 26.69 | 26.70 | 417 | +0.03(+0.11%) |
Mar 05, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 10 | +0.27(+1.02%) |
Mar 04, 2015 | 26.40 | 26.17 | 26.17 | 26.40 | 257 | +0.23(+0.88%) |
Mar 03, 2015 | 26.17 | 25.49 | 25.49 | 26.17 | 427 | +0.68(+2.65%) |