Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.46 | 24.70 | 24.18 | 24.47 | 473,146 | +0.03(+0.11%) |
May 28, 2015 | 24.29 | 24.62 | 24.08 | 24.44 | 234,335 | -0.03(-0.11%) |
May 27, 2015 | 24.23 | 24.52 | 24.01 | 24.47 | 278,962 | +0.26(+1.08%) |
May 26, 2015 | 24.45 | 24.49 | 23.95 | 24.20 | 318,406 | -0.27(-1.11%) |
May 22, 2015 | 24.75 | 24.48 | 24.48 | 24.48 | 180,807 | -0.37(-1.51%) |
May 21, 2015 | 24.72 | 25.07 | 24.72 | 24.85 | 312,220 | +0.14(+0.57%) |
May 20, 2015 | 24.77 | 24.79 | 24.45 | 24.71 | 252,615 | +0.02(+0.08%) |
May 19, 2015 | 24.68 | 24.70 | 24.35 | 24.69 | 211,654 | -0.05(-0.19%) |
May 18, 2015 | 24.56 | 24.87 | 24.46 | 24.74 | 265,704 | +0.19(+0.76%) |
May 15, 2015 | 24.84 | 24.96 | 24.54 | 24.55 | 286,554 | -0.24(-0.98%) |
May 14, 2015 | 24.88 | 24.93 | 24.69 | 24.79 | 357,561 | +0.14(+0.57%) |
May 13, 2015 | 24.45 | 24.78 | 24.41 | 24.65 | 337,372 | +0.19(+0.76%) |
May 12, 2015 | 24.35 | 24.56 | 24.13 | 24.47 | 215,775 | -0.07(-0.27%) |
May 11, 2015 | 24.58 | 24.76 | 24.50 | 24.53 | 187,177 | -0.07(-0.27%) |
May 08, 2015 | 24.70 | 24.87 | 24.57 | 24.60 | 327,024 | +0.03(+0.11%) |
May 07, 2015 | 24.55 | 24.75 | 24.32 | 24.57 | 300,233 | +0.00(+0.00%) |
May 06, 2015 | 24.63 | 24.63 | 24.30 | 24.57 | 399,153 | -0.03(-0.11%) |
May 05, 2015 | 24.94 | 25.10 | 24.48 | 24.60 | 474,391 | -0.32(-1.27%) |
May 04, 2015 | 24.90 | 25.28 | 24.71 | 24.91 | 850,544 | -0.08(-0.34%) |
May 01, 2015 | 25.31 | 25.37 | 24.32 | 25.00 | 1,183,389 | -0.28(-1.11%) |
Apr 30, 2015 | 23.61 | 25.61 | 23.50 | 25.28 | 2,356,649 | +2.59(+11.43%) |
Apr 29, 2015 | 23.12 | 23.76 | 22.61 | 22.69 | 655,494 | -0.62(-2.68%) |
Apr 28, 2015 | 23.37 | 23.44 | 23.19 | 23.31 | 508,079 | -0.08(-0.36%) |
Apr 27, 2015 | 23.46 | 23.64 | 23.28 | 23.39 | 330,760 | -0.05(-0.20%) |
Apr 24, 2015 | 23.36 | 23.46 | 23.09 | 23.44 | 431,734 | +0.08(+0.36%) |
Apr 23, 2015 | 23.29 | 23.54 | 23.22 | 23.36 | 311,527 | +0.07(+0.28%) |
Apr 22, 2015 | 23.31 | 23.45 | 23.20 | 23.29 | 414,189 | -0.01(-0.04%) |
Apr 21, 2015 | 23.33 | 23.45 | 23.17 | 23.30 | 391,047 | +0.04(+0.16%) |
Apr 20, 2015 | 23.19 | 23.34 | 23.11 | 23.26 | 359,714 | +0.21(+0.89%) |
Apr 17, 2015 | 23.12 | 23.24 | 22.86 | 23.06 | 584,995 | -0.25(-1.08%) |
Apr 16, 2015 | 22.95 | 23.59 | 22.84 | 23.31 | 562,063 | +0.36(+1.58%) |
Apr 15, 2015 | 22.83 | 22.96 | 22.64 | 22.95 | 565,783 | +0.23(+1.03%) |
Apr 14, 2015 | 22.59 | 22.81 | 22.54 | 22.71 | 657,844 | +0.08(+0.37%) |
Apr 13, 2015 | 22.59 | 22.77 | 22.46 | 22.63 | 290,360 | -0.02(-0.08%) |
Apr 10, 2015 | 22.69 | 22.74 | 22.48 | 22.65 | 226,286 | +0.06(+0.25%) |
Apr 09, 2015 | 22.68 | 22.75 | 22.33 | 22.59 | 329,738 | -0.07(-0.33%) |
Apr 08, 2015 | 22.70 | 22.80 | 22.50 | 22.67 | 449,055 | +0.02(+0.08%) |
Apr 07, 2015 | 22.70 | 22.89 | 22.57 | 22.65 | 314,703 | -0.04(-0.16%) |
Apr 06, 2015 | 22.39 | 22.79 | 22.38 | 22.69 | 340,221 | +0.22(+1.00%) |
Apr 02, 2015 | 22.41 | 22.46 | 22.46 | 22.46 | 353,065 | +0.08(+0.37%) |
Apr 01, 2015 | 22.38 | 22.46 | 22.26 | 22.38 | 424,998 | -0.02(-0.08%) |
Mar 31, 2015 | 22.43 | 22.89 | 22.34 | 22.40 | 524,877 | -0.12(-0.54%) |
Mar 30, 2015 | 22.63 | 22.63 | 22.47 | 22.52 | 613,052 | +0.09(+0.42%) |
Mar 27, 2015 | 22.58 | 22.58 | 22.34 | 22.42 | 252,097 | -0.13(-0.58%) |
Mar 26, 2015 | 22.60 | 22.83 | 22.50 | 22.55 | 296,538 | -0.13(-0.58%) |
Mar 25, 2015 | 23.17 | 23.30 | 22.69 | 22.69 | 630,023 | -0.48(-2.05%) |
Mar 24, 2015 | 23.12 | 23.25 | 22.94 | 23.16 | 365,602 | +0.06(+0.24%) |
Mar 23, 2015 | 22.95 | 23.29 | 22.84 | 23.11 | 253,436 | +0.09(+0.41%) |
Mar 20, 2015 | 22.96 | 23.03 | 22.82 | 23.01 | 719,961 | +0.20(+0.86%) |
Mar 19, 2015 | 22.97 | 23.37 | 22.66 | 22.82 | 407,828 | -0.30(-1.29%) |
Mar 18, 2015 | 22.91 | 23.24 | 22.77 | 23.11 | 307,125 | +0.12(+0.53%) |
Mar 17, 2015 | 22.74 | 23.06 | 22.73 | 22.99 | 381,672 | +0.11(+0.49%) |
Mar 16, 2015 | 22.86 | 22.94 | 22.69 | 22.88 | 332,452 | +0.05(+0.20%) |
Mar 13, 2015 | 23.24 | 23.25 | 22.70 | 22.83 | 303,368 | -0.43(-1.84%) |
Mar 12, 2015 | 23.10 | 23.28 | 22.90 | 23.26 | 275,183 | +0.32(+1.38%) |
Mar 11, 2015 | 23.20 | 23.20 | 22.62 | 22.95 | 393,853 | -0.16(-0.69%) |
Mar 10, 2015 | 23.40 | 23.52 | 23.02 | 23.11 | 320,914 | -0.54(-2.29%) |
Mar 09, 2015 | 23.64 | 23.66 | 23.35 | 23.65 | 435,780 | +0.07(+0.28%) |
Mar 06, 2015 | 23.95 | 24.12 | 23.52 | 23.58 | 600,722 | -0.48(-2.01%) |
Mar 05, 2015 | 23.79 | 24.07 | 23.68 | 24.07 | 532,963 | +0.27(+1.14%) |
Mar 04, 2015 | 23.74 | 23.87 | 23.44 | 23.79 | 400,768 | -0.07(-0.31%) |
Mar 03, 2015 | 23.87 | 23.93 | 23.72 | 23.87 | 645,183 | -0.04(-0.16%) |