Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.60 | 19.60 | 19.11 | 19.55 | 995,184 | -0.05(-0.27%) |
May 28, 2015 | 20.02 | 20.13 | 19.04 | 19.60 | 521,295 | -0.25(-1.24%) |
May 27, 2015 | 19.65 | 20.32 | 19.39 | 19.85 | 748,180 | -0.78(-3.77%) |
May 26, 2015 | 20.99 | 21.23 | 20.41 | 20.63 | 492,683 | -0.40(-1.92%) |
May 22, 2015 | 21.11 | 21.03 | 21.03 | 21.03 | 159,088 | -0.10(-0.46%) |
May 21, 2015 | 21.08 | 21.26 | 20.99 | 21.13 | 243,400 | +0.13(+0.61%) |
May 20, 2015 | 20.97 | 21.37 | 20.90 | 21.00 | 160,181 | +0.03(+0.14%) |
May 19, 2015 | 20.88 | 21.17 | 20.61 | 20.97 | 257,037 | +0.01(+0.04%) |
May 18, 2015 | 20.92 | 21.01 | 20.70 | 20.96 | 261,846 | +0.08(+0.39%) |
May 15, 2015 | 21.17 | 21.43 | 20.85 | 20.88 | 304,477 | -0.25(-1.17%) |
May 14, 2015 | 21.17 | 21.36 | 20.85 | 21.13 | 380,118 | -0.09(-0.42%) |
May 13, 2015 | 21.33 | 21.46 | 20.95 | 21.22 | 247,874 | -0.10(-0.46%) |
May 12, 2015 | 20.94 | 21.46 | 20.70 | 21.32 | 195,654 | +0.31(+1.46%) |
May 11, 2015 | 21.32 | 21.80 | 20.78 | 21.01 | 477,906 | -0.34(-1.61%) |
May 08, 2015 | 21.14 | 21.56 | 20.93 | 21.35 | 255,176 | +0.46(+2.22%) |
May 07, 2015 | 20.57 | 21.17 | 20.43 | 20.89 | 325,670 | +0.34(+1.67%) |
May 06, 2015 | 21.68 | 21.75 | 20.28 | 20.55 | 477,080 | -1.45(-6.59%) |
May 05, 2015 | 21.67 | 22.01 | 21.38 | 22.00 | 289,038 | +0.23(+1.06%) |
May 04, 2015 | 21.64 | 22.06 | 21.50 | 21.76 | 262,022 | +0.21(+0.97%) |
May 01, 2015 | 21.91 | 22.16 | 21.50 | 21.55 | 315,480 | -0.33(-1.50%) |
Apr 30, 2015 | 22.06 | 22.20 | 21.71 | 21.88 | 157,193 | -0.30(-1.35%) |
Apr 29, 2015 | 22.34 | 22.52 | 22.05 | 22.18 | 233,179 | -0.27(-1.20%) |
Apr 28, 2015 | 22.38 | 22.54 | 22.21 | 22.45 | 396,766 | +0.01(+0.07%) |
Apr 27, 2015 | 23.28 | 23.30 | 22.43 | 22.44 | 302,652 | -0.86(-3.69%) |
Apr 24, 2015 | 23.15 | 23.41 | 22.99 | 23.30 | 291,887 | +0.21(+0.91%) |
Apr 23, 2015 | 22.85 | 23.09 | 22.78 | 23.09 | 146,620 | +0.20(+0.88%) |
Apr 22, 2015 | 23.02 | 23.38 | 22.77 | 22.88 | 173,794 | -0.13(-0.58%) |
Apr 21, 2015 | 22.92 | 23.12 | 22.67 | 23.02 | 182,521 | +0.14(+0.62%) |
Apr 20, 2015 | 22.69 | 23.28 | 22.69 | 22.88 | 205,770 | +0.39(+1.73%) |
Apr 17, 2015 | 22.62 | 22.83 | 22.37 | 22.49 | 271,896 | -0.28(-1.21%) |
Apr 16, 2015 | 22.69 | 22.94 | 22.58 | 22.77 | 252,002 | +0.07(+0.33%) |
Apr 15, 2015 | 22.50 | 22.99 | 22.42 | 22.69 | 305,313 | +0.24(+1.07%) |
Apr 14, 2015 | 22.94 | 22.94 | 22.35 | 22.45 | 432,284 | -0.52(-2.25%) |
Apr 13, 2015 | 23.24 | 23.51 | 22.94 | 22.97 | 449,472 | -0.48(-2.04%) |
Apr 10, 2015 | 23.62 | 23.96 | 23.39 | 23.45 | 223,542 | -0.19(-0.79%) |
Apr 09, 2015 | 23.57 | 24.07 | 23.36 | 23.63 | 273,735 | -0.01(-0.03%) |
Apr 08, 2015 | 23.77 | 23.91 | 23.42 | 23.64 | 305,814 | -0.03(-0.13%) |
Apr 07, 2015 | 23.48 | 23.83 | 23.28 | 23.67 | 314,218 | +0.24(+1.02%) |
Apr 06, 2015 | 23.49 | 23.68 | 23.33 | 23.43 | 584,410 | -0.05(-0.22%) |
Apr 02, 2015 | 23.05 | 23.48 | 23.48 | 23.48 | 534,775 | +0.46(+2.01%) |
Apr 01, 2015 | 21.44 | 23.24 | 20.97 | 23.02 | 1,666,524 | +1.78(+8.38%) |
Mar 31, 2015 | 21.67 | 23.62 | 20.74 | 21.24 | 3,411,149 | +2.15(+11.28%) |
Mar 30, 2015 | 18.36 | 19.13 | 18.30 | 19.09 | 492,731 | +0.73(+3.98%) |
Mar 27, 2015 | 17.87 | 18.45 | 17.85 | 18.36 | 380,019 | +0.46(+2.58%) |
Mar 26, 2015 | 18.14 | 18.34 | 17.79 | 17.90 | 249,800 | -0.26(-1.44%) |
Mar 25, 2015 | 18.86 | 19.12 | 18.14 | 18.16 | 311,675 | -0.74(-3.90%) |
Mar 24, 2015 | 18.51 | 18.95 | 18.49 | 18.90 | 306,708 | +0.28(+1.52%) |
Mar 23, 2015 | 17.90 | 18.87 | 17.90 | 18.61 | 487,591 | +0.66(+3.69%) |
Mar 20, 2015 | 17.93 | 18.09 | 17.80 | 17.95 | 340,296 | +0.08(+0.46%) |
Mar 19, 2015 | 17.70 | 18.16 | 17.70 | 17.87 | 196,772 | +0.15(+0.84%) |
Mar 18, 2015 | 17.35 | 17.82 | 17.23 | 17.72 | 244,371 | +0.25(+1.45%) |
Mar 17, 2015 | 17.26 | 17.64 | 17.26 | 17.47 | 275,901 | -0.06(-0.34%) |
Mar 16, 2015 | 17.80 | 17.82 | 17.50 | 17.53 | 155,341 | -0.25(-1.42%) |
Mar 13, 2015 | 18.05 | 18.15 | 17.54 | 17.78 | 176,296 | -0.22(-1.24%) |
Mar 12, 2015 | 17.84 | 18.14 | 17.84 | 18.00 | 276,064 | +0.36(+2.03%) |
Mar 11, 2015 | 17.63 | 17.85 | 17.57 | 17.64 | 147,163 | +0.08(+0.47%) |
Mar 10, 2015 | 17.20 | 17.68 | 17.20 | 17.56 | 159,632 | +0.19(+1.11%) |
Mar 09, 2015 | 17.86 | 17.88 | 17.03 | 17.37 | 455,851 | -0.40(-2.26%) |
Mar 06, 2015 | 18.00 | 18.30 | 17.76 | 17.77 | 136,071 | -0.44(-2.41%) |
Mar 05, 2015 | 18.31 | 18.40 | 17.99 | 18.21 | 112,238 | -0.14(-0.77%) |
Mar 04, 2015 | 18.84 | 18.93 | 18.28 | 18.35 | 174,906 | -0.60(-3.14%) |
Mar 03, 2015 | 19.13 | 19.13 | 18.78 | 18.95 | 83,190 | -0.28(-1.43%) |