Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.57 | 25.08 | 24.56 | 24.91 | 190,839 | -0.04(-0.16%) |
May 28, 2015 | 24.82 | 25.06 | 24.61 | 24.95 | 181,622 | -0.05(-0.20%) |
May 27, 2015 | 24.18 | 25.16 | 24.05 | 25.00 | 287,278 | +0.72(+2.97%) |
May 26, 2015 | 24.52 | 24.80 | 24.11 | 24.28 | 287,947 | -0.64(-2.57%) |
May 22, 2015 | 25.20 | 24.92 | 24.92 | 24.92 | 144,400 | -0.31(-1.23%) |
May 21, 2015 | 25.82 | 25.82 | 25.23 | 25.23 | 240,489 | -0.16(-0.63%) |
May 20, 2015 | 24.92 | 25.80 | 24.58 | 25.39 | 751,080 | +0.74(+3.00%) |
May 19, 2015 | 24.00 | 25.00 | 23.72 | 24.65 | 526,274 | +0.80(+3.35%) |
May 18, 2015 | 23.48 | 23.88 | 23.33 | 23.85 | 192,229 | +0.29(+1.23%) |
May 15, 2015 | 23.80 | 23.85 | 23.17 | 23.56 | 194,938 | -0.30(-1.26%) |
May 14, 2015 | 23.84 | 23.89 | 23.60 | 23.86 | 100,523 | +0.02(+0.08%) |
May 13, 2015 | 23.65 | 23.87 | 23.44 | 23.84 | 165,431 | +0.24(+1.02%) |
May 12, 2015 | 23.31 | 23.90 | 23.29 | 23.60 | 364,314 | +0.09(+0.38%) |
May 11, 2015 | 23.40 | 23.79 | 23.26 | 23.51 | 410,422 | -0.24(-1.01%) |
May 08, 2015 | 23.55 | 23.90 | 23.33 | 23.75 | 351,128 | +0.23(+0.98%) |
May 07, 2015 | 22.49 | 23.53 | 22.22 | 23.52 | 458,042 | +1.06(+4.72%) |
May 06, 2015 | 19.70 | 22.54 | 19.70 | 22.46 | 1,236,642 | +2.75(+13.95%) |
May 05, 2015 | 20.19 | 20.34 | 19.48 | 19.71 | 184,780 | -0.45(-2.23%) |
May 04, 2015 | 20.36 | 20.61 | 20.03 | 20.16 | 112,398 | -0.27(-1.32%) |
May 01, 2015 | 19.47 | 20.46 | 19.30 | 20.43 | 151,225 | +0.96(+4.93%) |
Apr 30, 2015 | 19.85 | 20.08 | 19.33 | 19.47 | 132,462 | -0.53(-2.65%) |
Apr 29, 2015 | 20.35 | 20.51 | 19.81 | 20.00 | 88,937 | -0.49(-2.39%) |
Apr 28, 2015 | 20.36 | 20.81 | 20.14 | 20.49 | 85,503 | +0.06(+0.29%) |
Apr 27, 2015 | 20.45 | 20.87 | 20.33 | 20.43 | 141,092 | -0.15(-0.73%) |
Apr 24, 2015 | 20.82 | 20.83 | 20.44 | 20.58 | 85,946 | -0.30(-1.44%) |
Apr 23, 2015 | 20.82 | 21.10 | 20.69 | 20.88 | 109,864 | -0.14(-0.67%) |
Apr 22, 2015 | 20.85 | 21.09 | 20.52 | 21.02 | 124,147 | +0.36(+1.74%) |
Apr 21, 2015 | 20.66 | 20.90 | 20.45 | 20.66 | 133,753 | +0.02(+0.10%) |
Apr 20, 2015 | 20.53 | 20.76 | 20.28 | 20.64 | 196,425 | +0.18(+0.88%) |
Apr 17, 2015 | 20.26 | 20.56 | 20.00 | 20.46 | 221,494 | +0.00(+0.00%) |
Apr 16, 2015 | 20.64 | 20.69 | 19.87 | 20.46 | 315,681 | -0.29(-1.40%) |
Apr 15, 2015 | 20.82 | 21.03 | 20.62 | 20.75 | 124,822 | -0.07(-0.34%) |
Apr 14, 2015 | 19.85 | 20.86 | 19.64 | 20.82 | 340,815 | +0.72(+3.58%) |
Apr 13, 2015 | 20.64 | 20.64 | 20.07 | 20.10 | 153,902 | -0.38(-1.86%) |
Apr 10, 2015 | 20.25 | 20.50 | 20.00 | 20.48 | 182,284 | +0.44(+2.20%) |
Apr 09, 2015 | 19.78 | 20.36 | 19.28 | 20.04 | 1,201,372 | +0.28(+1.42%) |
Apr 08, 2015 | 19.78 | 19.95 | 19.44 | 19.76 | 141,703 | +0.31(+1.59%) |
Apr 07, 2015 | 19.24 | 19.59 | 19.07 | 19.45 | 139,196 | +0.11(+0.57%) |
Apr 06, 2015 | 18.92 | 19.40 | 18.66 | 19.34 | 111,095 | +0.24(+1.26%) |
Apr 02, 2015 | 19.05 | 19.10 | 19.10 | 19.10 | 117,300 | +0.13(+0.69%) |
Apr 01, 2015 | 19.17 | 19.17 | 18.64 | 18.97 | 300,708 | -0.19(-0.99%) |
Mar 31, 2015 | 18.80 | 19.17 | 18.61 | 19.16 | 175,527 | +0.37(+1.97%) |
Mar 30, 2015 | 18.53 | 18.97 | 18.32 | 18.79 | 169,647 | +0.41(+2.23%) |
Mar 27, 2015 | 18.27 | 18.62 | 18.22 | 18.38 | 193,127 | +0.14(+0.77%) |
Mar 26, 2015 | 18.14 | 18.61 | 17.85 | 18.24 | 168,512 | -0.10(-0.55%) |
Mar 25, 2015 | 18.00 | 18.68 | 18.00 | 18.34 | 458,389 | -0.33(-1.77%) |
Mar 24, 2015 | 18.85 | 19.14 | 18.65 | 18.67 | 181,527 | -0.27(-1.43%) |
Mar 23, 2015 | 19.00 | 19.21 | 18.65 | 18.94 | 183,871 | -0.02(-0.11%) |
Mar 20, 2015 | 19.14 | 19.14 | 18.83 | 18.96 | 205,456 | -0.04(-0.21%) |
Mar 19, 2015 | 18.87 | 19.21 | 18.73 | 19.00 | 333,765 | +0.00(+0.00%) |
Mar 18, 2015 | 19.00 | 19.86 | 18.88 | 19.00 | 571,360 | +1.29(+7.28%) |
Mar 17, 2015 | 17.40 | 17.83 | 17.30 | 17.71 | 111,958 | +0.30(+1.72%) |
Mar 16, 2015 | 17.81 | 17.87 | 17.01 | 17.41 | 186,533 | -0.36(-2.03%) |
Mar 13, 2015 | 17.87 | 18.00 | 17.50 | 17.77 | 124,871 | -0.19(-1.06%) |
Mar 12, 2015 | 17.73 | 18.15 | 17.33 | 17.96 | 152,084 | +0.32(+1.81%) |
Mar 11, 2015 | 17.77 | 17.80 | 17.43 | 17.64 | 435,820 | -0.03(-0.17%) |
Mar 10, 2015 | 18.08 | 18.22 | 17.51 | 17.67 | 368,230 | -0.08(-0.45%) |
Mar 09, 2015 | 17.90 | 18.11 | 17.63 | 17.75 | 78,012 | -0.05(-0.28%) |
Mar 06, 2015 | 18.10 | 18.53 | 17.79 | 17.80 | 105,775 | -0.50(-2.73%) |
Mar 05, 2015 | 17.54 | 18.37 | 17.35 | 18.30 | 257,064 | +0.83(+4.75%) |
Mar 04, 2015 | 17.70 | 17.67 | 17.30 | 17.47 | 198,719 | -0.20(-1.13%) |
Mar 03, 2015 | 18.25 | 18.78 | 17.61 | 17.67 | 345,380 | -0.56(-3.07%) |