Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.15 | 14.34 | 13.72 | 13.78 | 145,092 | -0.37(-2.61%) |
May 28, 2015 | 13.95 | 14.25 | 13.80 | 14.15 | 104,377 | +0.11(+0.78%) |
May 27, 2015 | 14.13 | 14.31 | 13.70 | 14.04 | 107,636 | -0.11(-0.78%) |
May 26, 2015 | 14.70 | 14.88 | 14.12 | 14.15 | 134,378 | -0.76(-5.10%) |
May 22, 2015 | 14.95 | 14.91 | 14.91 | 14.91 | 185,200 | -0.39(-2.55%) |
May 21, 2015 | 15.30 | 15.79 | 14.91 | 15.30 | 156,726 | +0.09(+0.59%) |
May 20, 2015 | 15.11 | 15.29 | 14.62 | 15.21 | 185,005 | +0.19(+1.26%) |
May 19, 2015 | 16.86 | 16.86 | 15.02 | 15.02 | 253,242 | -1.96(-11.54%) |
May 18, 2015 | 16.50 | 17.06 | 16.35 | 16.98 | 131,921 | +0.46(+2.78%) |
May 15, 2015 | 16.36 | 16.97 | 16.03 | 16.52 | 169,920 | +0.14(+0.85%) |
May 14, 2015 | 17.05 | 17.56 | 16.34 | 16.38 | 193,710 | -0.60(-3.53%) |
May 13, 2015 | 18.71 | 19.10 | 16.94 | 16.98 | 236,953 | -1.67(-8.95%) |
May 12, 2015 | 18.38 | 19.69 | 18.28 | 18.65 | 214,994 | +0.08(+0.43%) |
May 11, 2015 | 20.90 | 20.91 | 18.22 | 18.57 | 233,980 | -2.31(-11.06%) |
May 08, 2015 | 21.02 | 21.08 | 18.73 | 20.88 | 261,527 | +0.14(+0.68%) |
May 07, 2015 | 20.50 | 20.91 | 20.26 | 20.74 | 149,244 | +0.28(+1.37%) |
May 06, 2015 | 21.04 | 21.09 | 20.05 | 20.46 | 201,137 | -0.28(-1.35%) |
May 05, 2015 | 21.59 | 22.27 | 20.68 | 20.74 | 143,722 | -0.66(-3.08%) |
May 04, 2015 | 22.52 | 22.67 | 21.32 | 21.40 | 149,068 | -1.23(-5.44%) |
May 01, 2015 | 24.78 | 25.26 | 22.59 | 22.63 | 140,603 | -2.44(-9.73%) |
Apr 30, 2015 | 24.85 | 25.41 | 24.12 | 25.07 | 192,670 | +0.16(+0.64%) |
Apr 29, 2015 | 22.16 | 25.09 | 21.81 | 24.91 | 245,196 | +2.88(+13.07%) |
Apr 28, 2015 | 21.65 | 22.30 | 21.65 | 22.03 | 96,857 | +0.38(+1.76%) |
Apr 27, 2015 | 21.99 | 22.15 | 21.51 | 21.65 | 132,413 | -0.21(-0.96%) |
Apr 24, 2015 | 21.48 | 22.26 | 21.00 | 21.86 | 142,457 | +0.27(+1.25%) |
Apr 23, 2015 | 20.45 | 21.63 | 20.45 | 21.59 | 158,917 | +1.15(+5.63%) |
Apr 22, 2015 | 20.57 | 21.08 | 20.01 | 20.44 | 115,308 | -0.02(-0.10%) |
Apr 21, 2015 | 21.79 | 21.79 | 20.42 | 20.46 | 197,209 | -1.34(-6.15%) |
Apr 20, 2015 | 21.94 | 22.32 | 21.74 | 21.80 | 94,014 | -0.25(-1.13%) |
Apr 17, 2015 | 22.59 | 22.88 | 21.53 | 22.05 | 141,272 | -0.60(-2.65%) |
Apr 16, 2015 | 23.56 | 23.62 | 22.65 | 22.65 | 128,467 | -1.08(-4.55%) |
Apr 15, 2015 | 22.98 | 23.82 | 22.68 | 23.73 | 238,760 | +0.92(+4.03%) |
Apr 14, 2015 | 22.31 | 22.90 | 21.83 | 22.81 | 160,264 | +0.69(+3.12%) |
Apr 13, 2015 | 22.88 | 22.89 | 22.05 | 22.12 | 67,482 | -0.53(-2.34%) |
Apr 10, 2015 | 22.89 | 22.89 | 22.21 | 22.65 | 92,642 | -0.07(-0.31%) |
Apr 09, 2015 | 22.72 | 22.89 | 22.72 | 22.72 | 71,111 | +0.11(+0.49%) |
Apr 08, 2015 | 23.53 | 23.59 | 22.48 | 22.61 | 155,341 | -0.89(-3.79%) |
Apr 07, 2015 | 23.16 | 23.93 | 22.53 | 23.50 | 169,689 | +0.33(+1.42%) |
Apr 06, 2015 | 23.06 | 23.27 | 22.50 | 23.17 | 125,143 | +0.42(+1.85%) |
Apr 02, 2015 | 22.15 | 22.75 | 22.75 | 22.75 | 152,000 | +0.39(+1.74%) |
Apr 01, 2015 | 22.08 | 22.97 | 22.02 | 22.36 | 127,385 | +0.36(+1.64%) |
Mar 31, 2015 | 21.65 | 22.38 | 21.63 | 22.00 | 109,670 | +0.11(+0.50%) |
Mar 30, 2015 | 22.09 | 22.38 | 21.50 | 21.89 | 124,338 | +0.09(+0.41%) |
Mar 27, 2015 | 22.49 | 22.83 | 21.66 | 21.80 | 97,820 | -0.96(-4.22%) |
Mar 26, 2015 | 22.37 | 23.06 | 22.30 | 22.76 | 213,545 | +0.72(+3.27%) |
Mar 25, 2015 | 22.50 | 22.55 | 21.63 | 22.04 | 284,152 | -0.22(-0.99%) |
Mar 24, 2015 | 20.98 | 22.33 | 20.82 | 22.26 | 302,064 | +1.32(+6.30%) |
Mar 23, 2015 | 21.35 | 22.34 | 20.94 | 20.94 | 213,088 | -0.48(-2.24%) |
Mar 20, 2015 | 21.00 | 21.78 | 20.99 | 21.42 | 423,487 | +0.32(+1.52%) |
Mar 19, 2015 | 21.62 | 21.92 | 21.06 | 21.10 | 135,817 | -0.93(-4.22%) |
Mar 18, 2015 | 21.01 | 22.30 | 20.25 | 22.03 | 277,277 | +0.72(+3.38%) |
Mar 17, 2015 | 21.96 | 22.78 | 20.83 | 21.31 | 182,754 | -0.87(-3.92%) |
Mar 16, 2015 | 22.46 | 22.87 | 22.08 | 22.18 | 250,047 | -0.38(-1.68%) |
Mar 13, 2015 | 22.09 | 22.65 | 21.89 | 22.56 | 154,145 | +0.16(+0.71%) |
Mar 12, 2015 | 22.22 | 22.69 | 22.17 | 22.40 | 182,084 | +0.38(+1.73%) |
Mar 11, 2015 | 21.66 | 22.11 | 21.50 | 22.02 | 150,788 | +0.46(+2.13%) |
Mar 10, 2015 | 21.54 | 21.90 | 21.29 | 21.56 | 128,938 | -0.24(-1.10%) |
Mar 09, 2015 | 21.88 | 22.38 | 21.64 | 21.80 | 184,323 | +0.05(+0.23%) |
Mar 06, 2015 | 21.49 | 22.05 | 21.38 | 21.75 | 236,470 | +0.04(+0.18%) |
Mar 05, 2015 | 21.43 | 21.74 | 21.16 | 21.71 | 213,605 | +0.02(+0.09%) |
Mar 04, 2015 | 20.94 | 21.69 | 20.51 | 21.69 | 362,028 | +0.65(+3.09%) |
Mar 03, 2015 | 23.00 | 23.05 | 20.93 | 21.04 | 256,635 | -1.87(-8.16%) |