Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.00 | 23.79 | 22.50 | 23.71 | 264,382 | +0.65(+2.82%) |
May 28, 2015 | 24.41 | 24.41 | 22.52 | 23.06 | 396,926 | -1.59(-6.45%) |
May 27, 2015 | 24.81 | 25.00 | 24.32 | 24.65 | 191,752 | -0.22(-0.88%) |
May 26, 2015 | 24.82 | 25.03 | 24.76 | 24.87 | 145,546 | -0.10(-0.40%) |
May 22, 2015 | 25.00 | 24.97 | 24.97 | 24.97 | 191,000 | -0.02(-0.08%) |
May 21, 2015 | 25.29 | 25.32 | 24.93 | 24.99 | 74,661 | -0.46(-1.81%) |
May 20, 2015 | 25.44 | 25.75 | 25.41 | 25.45 | 85,509 | -0.04(-0.16%) |
May 19, 2015 | 24.94 | 25.50 | 24.81 | 25.49 | 140,645 | +0.54(+2.16%) |
May 18, 2015 | 24.91 | 25.10 | 24.85 | 24.95 | 177,490 | +0.06(+0.24%) |
May 15, 2015 | 24.95 | 25.06 | 24.79 | 24.89 | 98,138 | -0.12(-0.48%) |
May 14, 2015 | 24.79 | 25.50 | 24.68 | 25.01 | 139,448 | +0.37(+1.50%) |
May 13, 2015 | 24.75 | 25.00 | 24.49 | 24.64 | 208,200 | -0.08(-0.32%) |
May 12, 2015 | 24.01 | 24.90 | 23.80 | 24.72 | 175,043 | +0.41(+1.69%) |
May 11, 2015 | 23.59 | 24.64 | 23.59 | 24.31 | 256,849 | +0.83(+3.53%) |
May 08, 2015 | 21.93 | 24.33 | 21.93 | 23.48 | 681,089 | +1.90(+8.80%) |
May 07, 2015 | 20.65 | 21.67 | 20.45 | 21.58 | 322,858 | +0.94(+4.55%) |
May 06, 2015 | 20.70 | 20.77 | 20.40 | 20.64 | 78,904 | +0.07(+0.34%) |
May 05, 2015 | 20.72 | 20.78 | 20.36 | 20.57 | 118,170 | -0.18(-0.87%) |
May 04, 2015 | 20.55 | 20.92 | 20.41 | 20.75 | 95,790 | +0.19(+0.92%) |
May 01, 2015 | 20.50 | 20.71 | 20.26 | 20.56 | 96,518 | +0.21(+1.03%) |
Apr 30, 2015 | 19.80 | 20.38 | 19.55 | 20.35 | 125,037 | +0.41(+2.06%) |
Apr 29, 2015 | 20.16 | 20.41 | 19.90 | 19.94 | 59,821 | -0.42(-2.06%) |
Apr 28, 2015 | 20.61 | 20.95 | 20.12 | 20.36 | 81,025 | -0.26(-1.26%) |
Apr 27, 2015 | 20.14 | 21.27 | 20.07 | 20.62 | 137,149 | +0.92(+4.67%) |
Apr 24, 2015 | 20.16 | 20.17 | 19.49 | 19.70 | 117,510 | -0.44(-2.18%) |
Apr 23, 2015 | 19.99 | 20.39 | 19.99 | 20.14 | 61,915 | +0.08(+0.40%) |
Apr 22, 2015 | 20.05 | 20.08 | 19.70 | 20.06 | 94,001 | +0.04(+0.20%) |
Apr 21, 2015 | 19.95 | 20.13 | 19.93 | 20.02 | 48,088 | +0.21(+1.06%) |
Apr 20, 2015 | 19.96 | 19.97 | 19.70 | 19.81 | 64,351 | -0.10(-0.50%) |
Apr 17, 2015 | 19.69 | 20.04 | 19.52 | 19.91 | 118,936 | +0.10(+0.50%) |
Apr 16, 2015 | 20.10 | 20.20 | 19.73 | 19.81 | 48,557 | -0.26(-1.30%) |
Apr 15, 2015 | 20.24 | 20.38 | 19.96 | 20.07 | 96,180 | -0.04(-0.20%) |
Apr 14, 2015 | 20.20 | 20.25 | 20.00 | 20.11 | 93,947 | -0.14(-0.69%) |
Apr 13, 2015 | 20.20 | 20.41 | 19.95 | 20.25 | 86,741 | +0.11(+0.55%) |
Apr 10, 2015 | 20.30 | 20.37 | 19.56 | 20.14 | 471,940 | -0.25(-1.23%) |
Apr 09, 2015 | 20.62 | 20.94 | 20.23 | 20.39 | 273,344 | -0.22(-1.07%) |
Apr 08, 2015 | 20.59 | 20.82 | 20.39 | 20.61 | 116,853 | -0.05(-0.24%) |
Apr 07, 2015 | 20.90 | 21.09 | 20.46 | 20.66 | 94,366 | -0.31(-1.48%) |
Apr 06, 2015 | 21.33 | 21.50 | 20.75 | 20.97 | 130,081 | -0.55(-2.56%) |
Apr 02, 2015 | 21.33 | 21.52 | 21.52 | 21.52 | 88,600 | +0.26(+1.22%) |
Apr 01, 2015 | 21.10 | 21.28 | 20.97 | 21.26 | 101,114 | +0.12(+0.57%) |
Mar 31, 2015 | 21.24 | 21.54 | 21.00 | 21.14 | 131,560 | -0.30(-1.40%) |
Mar 30, 2015 | 21.16 | 21.60 | 20.76 | 21.44 | 171,958 | +0.28(+1.32%) |
Mar 27, 2015 | 20.74 | 21.28 | 20.46 | 21.16 | 99,149 | +0.47(+2.27%) |
Mar 26, 2015 | 20.27 | 20.92 | 20.27 | 20.69 | 60,414 | +0.31(+1.52%) |
Mar 25, 2015 | 21.44 | 21.52 | 20.24 | 20.38 | 138,566 | -1.04(-4.86%) |
Mar 24, 2015 | 21.53 | 21.73 | 21.36 | 21.42 | 64,945 | -0.08(-0.37%) |
Mar 23, 2015 | 21.57 | 21.66 | 21.33 | 21.50 | 67,602 | -0.15(-0.69%) |
Mar 20, 2015 | 21.74 | 21.89 | 21.47 | 21.65 | 123,319 | +0.09(+0.42%) |
Mar 19, 2015 | 21.58 | 21.85 | 21.41 | 21.56 | 52,362 | -0.19(-0.87%) |
Mar 18, 2015 | 21.16 | 21.81 | 21.16 | 21.75 | 98,462 | +0.30(+1.40%) |
Mar 17, 2015 | 21.20 | 21.62 | 21.00 | 21.45 | 94,436 | +0.28(+1.32%) |
Mar 16, 2015 | 21.32 | 21.50 | 21.02 | 21.17 | 109,637 | -0.19(-0.89%) |
Mar 13, 2015 | 21.28 | 21.50 | 20.99 | 21.36 | 77,322 | -0.01(-0.05%) |
Mar 12, 2015 | 20.75 | 21.44 | 20.62 | 21.37 | 158,351 | +0.63(+3.04%) |
Mar 11, 2015 | 20.66 | 20.80 | 20.36 | 20.74 | 104,259 | +0.10(+0.48%) |
Mar 10, 2015 | 20.17 | 20.80 | 20.14 | 20.64 | 118,023 | +0.29(+1.43%) |
Mar 09, 2015 | 20.46 | 20.65 | 20.05 | 20.35 | 154,330 | -0.13(-0.63%) |
Mar 06, 2015 | 20.71 | 20.90 | 20.47 | 20.48 | 373,652 | -0.34(-1.63%) |
Mar 05, 2015 | 20.75 | 20.90 | 20.32 | 20.82 | 168,136 | +0.13(+0.63%) |
Mar 04, 2015 | 20.40 | 20.82 | 19.94 | 20.69 | 178,230 | +0.20(+0.98%) |
Mar 03, 2015 | 20.64 | 20.64 | 20.41 | 20.49 | 151,947 | -0.20(-0.97%) |