Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.26 | 19.00 | 17.74 | 17.86 | 21,690 | -0.34(-1.87%) |
May 28, 2015 | 19.47 | 19.48 | 18.13 | 18.20 | 18,919 | -0.97(-5.06%) |
May 27, 2015 | 18.67 | 19.44 | 18.39 | 19.17 | 12,773 | +0.56(+3.01%) |
May 26, 2015 | 18.77 | 18.81 | 18.14 | 18.61 | 16,396 | -0.52(-2.72%) |
May 22, 2015 | 20.09 | 19.13 | 19.13 | 19.13 | 21,800 | -1.02(-5.06%) |
May 21, 2015 | 20.98 | 20.98 | 19.88 | 20.15 | 12,311 | -0.87(-4.14%) |
May 20, 2015 | 21.14 | 21.55 | 20.84 | 21.02 | 17,607 | +0.03(+0.14%) |
May 19, 2015 | 21.51 | 21.80 | 20.42 | 20.99 | 14,568 | -0.48(-2.24%) |
May 18, 2015 | 20.00 | 21.47 | 19.73 | 21.47 | 16,886 | +1.51(+7.57%) |
May 15, 2015 | 19.38 | 20.00 | 19.38 | 19.96 | 17,788 | +0.50(+2.57%) |
May 14, 2015 | 19.44 | 19.49 | 18.48 | 19.46 | 16,805 | +0.03(+0.15%) |
May 13, 2015 | 19.43 | 19.45 | 19.33 | 19.43 | 6,906 | -0.06(-0.31%) |
May 12, 2015 | 19.53 | 19.56 | 19.26 | 19.49 | 10,280 | -0.04(-0.20%) |
May 11, 2015 | 19.56 | 20.06 | 19.36 | 19.53 | 14,087 | -0.23(-1.16%) |
May 08, 2015 | 19.72 | 19.76 | 19.31 | 19.76 | 12,595 | +0.10(+0.51%) |
May 07, 2015 | 19.78 | 19.78 | 19.12 | 19.66 | 22,329 | -0.30(-1.50%) |
May 06, 2015 | 19.79 | 19.99 | 19.42 | 19.96 | 15,465 | +0.39(+1.99%) |
May 05, 2015 | 20.64 | 20.65 | 19.53 | 19.57 | 16,134 | -1.07(-5.18%) |
May 04, 2015 | 20.46 | 20.85 | 20.44 | 20.64 | 11,327 | +0.28(+1.38%) |
May 01, 2015 | 20.21 | 20.83 | 20.20 | 20.36 | 17,072 | +0.15(+0.74%) |
Apr 30, 2015 | 21.11 | 21.28 | 20.14 | 20.21 | 29,324 | -0.88(-4.17%) |
Apr 29, 2015 | 21.08 | 21.23 | 20.63 | 21.09 | 16,883 | +0.01(+0.05%) |
Apr 28, 2015 | 20.31 | 21.45 | 20.31 | 21.08 | 7,821 | +0.57(+2.78%) |
Apr 27, 2015 | 20.46 | 20.71 | 20.05 | 20.51 | 20,904 | +0.23(+1.13%) |
Apr 24, 2015 | 20.42 | 20.76 | 20.21 | 20.28 | 16,255 | -0.31(-1.51%) |
Apr 23, 2015 | 20.25 | 20.60 | 20.12 | 20.59 | 10,130 | +0.27(+1.33%) |
Apr 22, 2015 | 20.50 | 20.50 | 19.98 | 20.32 | 16,895 | -0.52(-2.50%) |
Apr 21, 2015 | 20.15 | 20.87 | 20.12 | 20.84 | 19,011 | +0.60(+2.96%) |
Apr 20, 2015 | 20.13 | 20.50 | 20.06 | 20.24 | 18,979 | +0.21(+1.05%) |
Apr 17, 2015 | 20.10 | 20.27 | 20.01 | 20.03 | 49,185 | -0.22(-1.09%) |
Apr 16, 2015 | 20.50 | 20.63 | 20.13 | 20.25 | 32,192 | -0.37(-1.79%) |
Apr 15, 2015 | 20.92 | 21.18 | 20.39 | 20.62 | 40,112 | -0.15(-0.72%) |
Apr 14, 2015 | 20.92 | 21.21 | 20.31 | 20.77 | 37,594 | -0.31(-1.47%) |
Apr 13, 2015 | 21.00 | 21.24 | 20.75 | 21.08 | 19,590 | -0.11(-0.52%) |
Apr 10, 2015 | 21.22 | 21.25 | 20.85 | 21.19 | 21,424 | +0.08(+0.38%) |
Apr 09, 2015 | 21.10 | 21.16 | 20.67 | 21.11 | 13,800 | -0.14(-0.66%) |
Apr 08, 2015 | 21.34 | 21.35 | 20.96 | 21.25 | 12,739 | +0.00(+0.00%) |
Apr 07, 2015 | 21.15 | 21.29 | 20.88 | 21.25 | 13,909 | +0.04(+0.19%) |
Apr 06, 2015 | 21.31 | 21.31 | 21.16 | 21.21 | 13,766 | +0.01(+0.05%) |
Apr 02, 2015 | 21.09 | 21.20 | 21.20 | 21.20 | 22,000 | -0.23(-1.07%) |
Apr 01, 2015 | 21.57 | 21.57 | 20.88 | 21.43 | 15,502 | +0.04(+0.19%) |
Mar 31, 2015 | 21.65 | 22.02 | 21.38 | 21.39 | 62,181 | -0.51(-2.33%) |
Mar 30, 2015 | 21.31 | 22.38 | 21.31 | 21.90 | 60,699 | +0.66(+3.11%) |
Mar 27, 2015 | 20.82 | 21.24 | 20.50 | 21.24 | 140,792 | +0.37(+1.77%) |
Mar 26, 2015 | 21.10 | 21.13 | 20.86 | 20.87 | 13,192 | -0.39(-1.83%) |
Mar 25, 2015 | 21.49 | 21.75 | 21.26 | 21.26 | 27,401 | -0.09(-0.42%) |
Mar 24, 2015 | 20.60 | 21.55 | 20.60 | 21.35 | 30,183 | +0.61(+2.94%) |
Mar 23, 2015 | 20.14 | 20.76 | 20.14 | 20.74 | 13,356 | +0.20(+0.97%) |
Mar 20, 2015 | 19.74 | 20.55 | 19.74 | 20.54 | 28,125 | +0.83(+4.21%) |
Mar 19, 2015 | 19.41 | 19.77 | 19.41 | 19.71 | 10,232 | +0.30(+1.55%) |
Mar 18, 2015 | 18.33 | 19.45 | 18.33 | 19.41 | 23,154 | +1.44(+8.01%) |
Mar 17, 2015 | 18.28 | 18.28 | 17.80 | 17.97 | 8,614 | -0.70(-3.75%) |
Mar 16, 2015 | 17.83 | 18.68 | 17.30 | 18.67 | 52,716 | +0.75(+4.19%) |
Mar 13, 2015 | 18.27 | 18.27 | 17.65 | 17.92 | 15,937 | -0.56(-3.03%) |
Mar 12, 2015 | 17.83 | 18.48 | 17.50 | 18.48 | 29,253 | +0.85(+4.82%) |
Mar 11, 2015 | 17.60 | 17.98 | 17.27 | 17.63 | 45,917 | -0.10(-0.56%) |
Mar 10, 2015 | 17.48 | 17.76 | 16.79 | 17.73 | 15,166 | +0.18(+1.03%) |
Mar 09, 2015 | 18.20 | 18.20 | 17.48 | 17.55 | 8,433 | -0.67(-3.68%) |
Mar 06, 2015 | 18.65 | 18.69 | 18.11 | 18.22 | 6,074 | -0.58(-3.09%) |
Mar 05, 2015 | 18.67 | 18.97 | 18.48 | 18.80 | 4,298 | +0.16(+0.86%) |
Mar 04, 2015 | 18.79 | 18.85 | 18.52 | 18.64 | 7,216 | -0.08(-0.43%) |
Mar 03, 2015 | 19.00 | 19.00 | 18.27 | 18.72 | 13,359 | -0.22(-1.16%) |