Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.35 | 20.18 | 19.31 | 19.85 | 1,480,081 | +0.57(+2.96%) |
May 28, 2015 | 19.60 | 19.63 | 18.93 | 19.28 | 701,172 | -0.33(-1.68%) |
May 27, 2015 | 19.46 | 19.65 | 19.31 | 19.61 | 577,411 | +0.22(+1.13%) |
May 26, 2015 | 19.80 | 19.83 | 18.97 | 19.39 | 986,765 | -0.49(-2.46%) |
May 22, 2015 | 19.37 | 19.88 | 19.88 | 19.88 | 785,800 | +0.57(+2.95%) |
May 21, 2015 | 19.36 | 19.55 | 18.90 | 19.31 | 1,275,561 | +0.02(+0.10%) |
May 20, 2015 | 19.68 | 19.69 | 18.80 | 19.29 | 5,013,798 | -0.02(-0.10%) |
May 19, 2015 | 19.63 | 19.93 | 19.00 | 19.31 | 1,193,078 | -0.91(-4.50%) |
May 18, 2015 | 20.30 | 20.40 | 19.89 | 20.22 | 517,074 | -0.07(-0.34%) |
May 15, 2015 | 19.96 | 20.50 | 19.57 | 20.29 | 1,224,584 | +0.28(+1.40%) |
May 14, 2015 | 19.86 | 20.05 | 19.32 | 20.01 | 454,395 | +0.23(+1.16%) |
May 13, 2015 | 20.09 | 20.31 | 19.61 | 19.78 | 411,466 | -0.20(-1.00%) |
May 12, 2015 | 20.06 | 20.28 | 19.64 | 19.98 | 437,626 | -0.19(-0.94%) |
May 11, 2015 | 20.00 | 20.75 | 19.86 | 20.17 | 695,878 | +0.32(+1.61%) |
May 08, 2015 | 19.54 | 20.05 | 19.22 | 19.85 | 610,774 | +0.53(+2.74%) |
May 07, 2015 | 19.35 | 19.62 | 18.84 | 19.32 | 537,393 | +0.01(+0.05%) |
May 06, 2015 | 19.05 | 19.40 | 18.79 | 19.31 | 667,913 | +0.51(+2.71%) |
May 05, 2015 | 18.95 | 19.15 | 18.63 | 18.80 | 895,680 | -0.27(-1.42%) |
May 04, 2015 | 18.46 | 19.68 | 18.37 | 19.07 | 1,010,785 | +0.89(+4.90%) |
May 01, 2015 | 17.75 | 19.07 | 17.57 | 18.18 | 1,184,375 | +0.73(+4.18%) |
Apr 30, 2015 | 18.45 | 18.56 | 17.13 | 17.45 | 1,716,421 | -0.96(-5.21%) |
Apr 29, 2015 | 19.20 | 19.37 | 18.30 | 18.41 | 1,348,329 | -0.88(-4.56%) |
Apr 28, 2015 | 19.52 | 19.90 | 18.72 | 19.29 | 1,424,709 | -0.03(-0.16%) |
Apr 27, 2015 | 20.26 | 20.42 | 19.20 | 19.32 | 1,575,251 | -0.81(-4.02%) |
Apr 24, 2015 | 20.02 | 20.30 | 19.57 | 20.13 | 1,149,239 | +0.04(+0.20%) |
Apr 23, 2015 | 18.64 | 20.25 | 18.54 | 20.09 | 1,805,382 | +1.47(+7.89%) |
Apr 22, 2015 | 18.16 | 18.77 | 18.10 | 18.62 | 1,136,462 | +0.56(+3.10%) |
Apr 21, 2015 | 19.01 | 19.23 | 18.04 | 18.06 | 1,081,995 | -0.94(-4.95%) |
Apr 20, 2015 | 17.71 | 19.20 | 17.55 | 19.00 | 1,884,600 | +1.43(+8.14%) |
Apr 17, 2015 | 17.46 | 18.48 | 17.30 | 17.57 | 1,985,055 | +0.49(+2.87%) |
Apr 16, 2015 | 16.03 | 20.43 | 16.03 | 17.08 | 8,316,909 | +0.98(+6.09%) |
Apr 15, 2015 | 16.19 | 16.39 | 15.93 | 16.10 | 481,118 | -0.06(-0.37%) |
Apr 14, 2015 | 16.32 | 16.53 | 16.13 | 16.16 | 415,123 | -0.18(-1.10%) |
Apr 13, 2015 | 16.30 | 16.52 | 16.23 | 16.34 | 367,967 | +0.05(+0.31%) |
Apr 10, 2015 | 16.45 | 16.50 | 16.20 | 16.29 | 391,372 | -0.10(-0.61%) |
Apr 09, 2015 | 16.27 | 16.48 | 15.85 | 16.39 | 1,055,337 | +0.17(+1.05%) |
Apr 08, 2015 | 16.00 | 16.35 | 15.85 | 16.22 | 1,513,386 | +0.28(+1.76%) |
Apr 07, 2015 | 15.75 | 16.17 | 15.70 | 15.94 | 886,276 | +0.28(+1.79%) |
Apr 06, 2015 | 15.30 | 15.72 | 15.13 | 15.66 | 619,878 | +0.37(+2.42%) |
Apr 02, 2015 | 15.25 | 15.29 | 15.29 | 15.29 | 1,334,700 | +0.08(+0.53%) |
Apr 01, 2015 | 15.19 | 15.28 | 14.58 | 15.21 | 504,727 | +0.01(+0.07%) |
Mar 31, 2015 | 15.05 | 15.63 | 14.96 | 15.20 | 1,043,046 | +0.02(+0.13%) |
Mar 30, 2015 | 15.23 | 15.39 | 15.00 | 15.18 | 703,628 | +0.11(+0.73%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.75 | 15.07 | 679,766 | +0.26(+1.76%) |
Mar 26, 2015 | 14.61 | 15.07 | 14.24 | 14.81 | 664,494 | +0.08(+0.54%) |
Mar 25, 2015 | 15.20 | 15.25 | 14.61 | 14.73 | 837,708 | -0.45(-2.96%) |
Mar 24, 2015 | 15.24 | 15.41 | 15.05 | 15.18 | 451,160 | -0.01(-0.07%) |
Mar 23, 2015 | 15.39 | 15.51 | 14.86 | 15.19 | 503,215 | -0.27(-1.75%) |
Mar 20, 2015 | 15.60 | 15.98 | 15.19 | 15.46 | 1,224,512 | -0.01(-0.06%) |
Mar 19, 2015 | 14.99 | 15.56 | 14.95 | 15.47 | 583,962 | +0.49(+3.27%) |
Mar 18, 2015 | 14.84 | 15.15 | 14.71 | 14.98 | 478,539 | +0.12(+0.81%) |
Mar 17, 2015 | 14.91 | 15.06 | 14.82 | 14.86 | 699,569 | -0.14(-0.93%) |
Mar 16, 2015 | 14.98 | 15.22 | 14.84 | 15.00 | 531,282 | +0.11(+0.74%) |
Mar 13, 2015 | 14.87 | 15.10 | 14.66 | 14.89 | 347,935 | +0.04(+0.27%) |
Mar 12, 2015 | 14.67 | 14.85 | 14.45 | 14.85 | 266,629 | +0.25(+1.71%) |
Mar 11, 2015 | 14.71 | 14.74 | 14.33 | 14.60 | 378,848 | -0.05(-0.34%) |
Mar 10, 2015 | 14.39 | 14.81 | 14.23 | 14.65 | 445,566 | +0.14(+0.96%) |
Mar 09, 2015 | 14.63 | 14.71 | 14.36 | 14.51 | 492,677 | -0.06(-0.41%) |
Mar 06, 2015 | 14.52 | 14.64 | 14.33 | 14.57 | 627,644 | -0.10(-0.68%) |
Mar 05, 2015 | 14.22 | 14.95 | 14.16 | 14.67 | 713,758 | +0.57(+4.04%) |
Mar 04, 2015 | 13.82 | 14.34 | 13.87 | 14.10 | 674,178 | +0.23(+1.66%) |
Mar 03, 2015 | 13.96 | 14.02 | 13.77 | 13.87 | 518,973 | -0.11(-0.79%) |