Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.66 | 23.40 | 22.39 | 23.28 | 505,518 | +0.51(+2.24%) |
May 28, 2015 | 23.23 | 23.53 | 22.72 | 22.77 | 336,531 | -0.61(-2.59%) |
May 27, 2015 | 23.30 | 23.42 | 23.13 | 23.37 | 371,194 | +0.18(+0.76%) |
May 26, 2015 | 23.27 | 23.41 | 22.56 | 23.20 | 457,682 | -0.12(-0.51%) |
May 22, 2015 | 23.29 | 23.32 | 23.32 | 23.32 | 320,371 | +0.06(+0.27%) |
May 21, 2015 | 22.82 | 23.99 | 22.72 | 23.25 | 493,108 | +0.38(+1.67%) |
May 20, 2015 | 21.98 | 22.93 | 21.83 | 22.87 | 293,427 | +0.92(+4.21%) |
May 19, 2015 | 22.18 | 22.42 | 21.61 | 21.95 | 315,518 | -0.14(-0.65%) |
May 18, 2015 | 21.32 | 22.21 | 21.26 | 22.09 | 382,640 | +0.64(+2.97%) |
May 15, 2015 | 21.54 | 21.75 | 21.41 | 21.45 | 233,954 | +0.14(+0.64%) |
May 14, 2015 | 21.36 | 21.63 | 21.25 | 21.32 | 135,137 | +0.21(+0.98%) |
May 13, 2015 | 21.07 | 21.32 | 20.96 | 21.11 | 245,206 | +0.22(+1.03%) |
May 12, 2015 | 20.92 | 21.43 | 20.35 | 20.89 | 456,034 | +0.06(+0.27%) |
May 11, 2015 | 21.04 | 21.95 | 20.75 | 20.84 | 684,745 | +0.11(+0.54%) |
May 08, 2015 | 20.71 | 21.05 | 20.53 | 20.73 | 349,172 | +0.41(+2.00%) |
May 07, 2015 | 19.47 | 20.58 | 19.36 | 20.32 | 738,412 | +1.20(+6.25%) |
May 06, 2015 | 18.13 | 19.60 | 17.40 | 19.13 | 762,640 | +1.73(+9.94%) |
May 05, 2015 | 17.83 | 17.94 | 17.33 | 17.40 | 197,909 | -0.36(-2.02%) |
May 04, 2015 | 18.03 | 18.19 | 17.74 | 17.75 | 312,625 | -0.25(-1.37%) |
May 01, 2015 | 18.26 | 18.40 | 18.00 | 18.00 | 179,860 | -0.14(-0.79%) |
Apr 30, 2015 | 18.39 | 18.54 | 18.03 | 18.15 | 198,552 | -0.26(-1.43%) |
Apr 29, 2015 | 18.54 | 18.67 | 18.38 | 18.41 | 212,977 | -0.07(-0.39%) |
Apr 28, 2015 | 18.63 | 18.83 | 18.26 | 18.48 | 263,918 | -0.02(-0.13%) |
Apr 27, 2015 | 18.33 | 18.53 | 18.04 | 18.50 | 327,846 | +0.22(+1.22%) |
Apr 24, 2015 | 18.36 | 18.41 | 18.16 | 18.28 | 160,851 | +0.02(+0.09%) |
Apr 23, 2015 | 18.21 | 18.48 | 18.09 | 18.26 | 164,147 | -0.06(-0.35%) |
Apr 22, 2015 | 18.42 | 18.55 | 18.23 | 18.33 | 201,815 | +0.10(+0.57%) |
Apr 21, 2015 | 18.13 | 18.58 | 18.01 | 18.22 | 144,147 | +0.25(+1.37%) |
Apr 20, 2015 | 17.36 | 18.26 | 17.36 | 17.98 | 335,093 | +0.45(+2.55%) |
Apr 17, 2015 | 17.67 | 17.83 | 17.09 | 17.53 | 270,667 | -0.37(-2.09%) |
Apr 16, 2015 | 18.09 | 18.25 | 17.62 | 17.91 | 130,868 | -0.24(-1.32%) |
Apr 15, 2015 | 18.20 | 18.46 | 17.61 | 18.15 | 220,621 | +0.10(+0.57%) |
Apr 14, 2015 | 17.35 | 18.06 | 17.33 | 18.04 | 203,430 | +0.84(+4.91%) |
Apr 13, 2015 | 16.24 | 17.63 | 16.24 | 17.20 | 346,814 | +0.96(+5.89%) |
Apr 10, 2015 | 16.13 | 16.45 | 16.05 | 16.24 | 115,748 | +0.22(+1.34%) |
Apr 09, 2015 | 16.01 | 16.17 | 15.71 | 16.03 | 38,201 | +0.06(+0.40%) |
Apr 08, 2015 | 16.16 | 16.20 | 15.76 | 15.96 | 60,863 | -0.09(-0.55%) |
Apr 07, 2015 | 16.18 | 16.34 | 16.03 | 16.05 | 92,438 | -0.09(-0.54%) |
Apr 06, 2015 | 16.03 | 16.29 | 16.00 | 16.14 | 76,925 | +0.00(+0.00%) |
Apr 02, 2015 | 15.81 | 16.14 | 16.14 | 16.14 | 214,961 | +0.29(+1.86%) |
Apr 01, 2015 | 15.75 | 15.86 | 15.48 | 15.84 | 66,353 | +0.06(+0.40%) |
Mar 31, 2015 | 15.90 | 15.98 | 15.71 | 15.78 | 105,488 | -0.14(-0.85%) |
Mar 30, 2015 | 15.74 | 16.15 | 15.58 | 15.91 | 85,135 | +0.09(+0.55%) |
Mar 27, 2015 | 15.63 | 15.94 | 15.45 | 15.83 | 216,702 | +0.29(+1.85%) |
Mar 26, 2015 | 15.76 | 15.83 | 15.37 | 15.54 | 67,948 | -0.19(-1.22%) |
Mar 25, 2015 | 15.80 | 16.54 | 15.64 | 15.73 | 172,874 | +0.03(+0.20%) |
Mar 24, 2015 | 15.61 | 15.72 | 15.48 | 15.70 | 64,275 | +0.02(+0.10%) |
Mar 23, 2015 | 15.71 | 15.73 | 15.39 | 15.68 | 57,857 | +0.07(+0.46%) |
Mar 20, 2015 | 15.50 | 15.75 | 15.28 | 15.61 | 186,202 | +0.15(+0.98%) |
Mar 19, 2015 | 15.71 | 15.74 | 15.24 | 15.46 | 110,552 | -0.15(-0.97%) |
Mar 18, 2015 | 15.48 | 15.84 | 15.47 | 15.61 | 135,439 | +0.21(+1.35%) |
Mar 17, 2015 | 15.31 | 15.46 | 14.95 | 15.40 | 100,134 | +0.21(+1.36%) |
Mar 16, 2015 | 14.93 | 15.28 | 14.66 | 15.20 | 75,712 | +0.24(+1.60%) |
Mar 13, 2015 | 14.95 | 15.14 | 14.49 | 14.96 | 104,134 | -0.02(-0.16%) |
Mar 12, 2015 | 15.10 | 15.23 | 14.85 | 14.98 | 79,173 | +0.14(+0.97%) |
Mar 11, 2015 | 14.44 | 14.89 | 14.37 | 14.84 | 60,502 | +0.41(+2.82%) |
Mar 10, 2015 | 14.53 | 14.81 | 14.28 | 14.43 | 85,760 | -0.19(-1.31%) |
Mar 09, 2015 | 15.50 | 15.73 | 14.56 | 14.62 | 242,527 | -0.82(-5.31%) |
Mar 06, 2015 | 15.44 | 15.66 | 15.17 | 15.44 | 161,685 | +0.02(+0.10%) |
Mar 05, 2015 | 14.55 | 15.82 | 14.55 | 15.43 | 298,903 | +0.88(+6.02%) |
Mar 04, 2015 | 14.34 | 14.68 | 14.46 | 14.55 | 55,611 | +0.10(+0.66%) |
Mar 03, 2015 | 14.42 | 14.56 | 14.43 | 14.46 | 364,758 | +0.02(+0.17%) |