Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.92 | 19.16 | 18.51 | 18.75 | 73,755 | -0.25(-1.32%) |
May 28, 2015 | 18.65 | 19.09 | 18.32 | 19.00 | 51,402 | +0.23(+1.23%) |
May 27, 2015 | 18.65 | 18.97 | 18.40 | 18.77 | 50,962 | +0.07(+0.37%) |
May 26, 2015 | 19.09 | 19.28 | 18.62 | 18.70 | 91,432 | -0.45(-2.35%) |
May 22, 2015 | 19.26 | 19.15 | 19.15 | 19.15 | 37,100 | -0.22(-1.14%) |
May 21, 2015 | 19.45 | 19.60 | 19.15 | 19.37 | 47,436 | -0.08(-0.41%) |
May 20, 2015 | 20.13 | 20.14 | 19.44 | 19.45 | 101,238 | -0.60(-2.99%) |
May 19, 2015 | 20.00 | 20.12 | 19.93 | 20.05 | 155,786 | +0.00(+0.00%) |
May 18, 2015 | 20.00 | 20.34 | 19.78 | 20.05 | 121,426 | +0.06(+0.30%) |
May 15, 2015 | 19.57 | 20.09 | 19.45 | 19.99 | 85,862 | +0.41(+2.09%) |
May 14, 2015 | 19.28 | 19.63 | 19.18 | 19.58 | 48,728 | +0.41(+2.14%) |
May 13, 2015 | 19.31 | 19.56 | 19.15 | 19.17 | 100,219 | -0.21(-1.08%) |
May 12, 2015 | 18.90 | 20.06 | 18.71 | 19.38 | 203,534 | -0.30(-1.52%) |
May 11, 2015 | 19.82 | 20.10 | 19.65 | 19.68 | 126,929 | -0.04(-0.20%) |
May 08, 2015 | 20.06 | 20.51 | 19.56 | 19.72 | 164,798 | -0.27(-1.35%) |
May 07, 2015 | 18.69 | 20.32 | 18.36 | 19.99 | 109,643 | +0.74(+3.84%) |
May 06, 2015 | 19.11 | 19.60 | 18.62 | 19.25 | 103,068 | +0.25(+1.32%) |
May 05, 2015 | 19.00 | 19.09 | 18.70 | 19.00 | 149,406 | -0.12(-0.63%) |
May 04, 2015 | 19.04 | 19.42 | 19.04 | 19.12 | 70,446 | +0.08(+0.42%) |
May 01, 2015 | 18.22 | 19.05 | 18.22 | 19.04 | 216,855 | +0.83(+4.56%) |
Apr 30, 2015 | 18.88 | 19.00 | 18.07 | 18.21 | 63,610 | -0.77(-4.06%) |
Apr 29, 2015 | 19.35 | 19.35 | 18.87 | 18.98 | 57,381 | -0.49(-2.52%) |
Apr 28, 2015 | 19.26 | 19.58 | 19.09 | 19.47 | 138,720 | +0.07(+0.36%) |
Apr 27, 2015 | 19.95 | 19.95 | 18.80 | 19.40 | 127,996 | -0.60(-3.00%) |
Apr 24, 2015 | 20.42 | 20.75 | 19.92 | 20.00 | 93,170 | -0.40(-1.96%) |
Apr 23, 2015 | 20.28 | 20.49 | 20.08 | 20.40 | 117,796 | +0.04(+0.20%) |
Apr 22, 2015 | 20.49 | 20.53 | 20.29 | 20.36 | 52,179 | -0.06(-0.29%) |
Apr 21, 2015 | 20.58 | 20.58 | 20.26 | 20.42 | 34,706 | -0.02(-0.10%) |
Apr 20, 2015 | 20.50 | 20.62 | 20.37 | 20.44 | 35,191 | +0.05(+0.25%) |
Apr 17, 2015 | 20.96 | 21.22 | 20.30 | 20.39 | 66,966 | -0.72(-3.41%) |
Apr 16, 2015 | 21.28 | 21.28 | 21.09 | 21.11 | 36,151 | -0.29(-1.36%) |
Apr 15, 2015 | 21.58 | 21.97 | 21.19 | 21.40 | 71,352 | -0.19(-0.88%) |
Apr 14, 2015 | 21.62 | 22.16 | 21.34 | 21.59 | 63,772 | -0.07(-0.32%) |
Apr 13, 2015 | 21.65 | 21.76 | 21.52 | 21.66 | 70,955 | +0.09(+0.42%) |
Apr 10, 2015 | 21.66 | 21.92 | 21.32 | 21.57 | 55,640 | +0.07(+0.33%) |
Apr 09, 2015 | 22.27 | 22.75 | 21.37 | 21.50 | 85,865 | -0.86(-3.85%) |
Apr 08, 2015 | 22.43 | 22.70 | 22.10 | 22.36 | 75,648 | -0.07(-0.31%) |
Apr 07, 2015 | 22.07 | 22.84 | 22.06 | 22.43 | 166,217 | +0.26(+1.17%) |
Apr 06, 2015 | 22.48 | 22.79 | 21.93 | 22.17 | 76,781 | -0.38(-1.69%) |
Apr 02, 2015 | 22.17 | 22.55 | 22.55 | 22.55 | 102,300 | +0.39(+1.76%) |
Apr 01, 2015 | 22.28 | 22.60 | 21.90 | 22.16 | 67,421 | -0.27(-1.20%) |
Mar 31, 2015 | 22.22 | 22.54 | 21.96 | 22.43 | 57,479 | +0.12(+0.54%) |
Mar 30, 2015 | 21.44 | 22.51 | 21.21 | 22.31 | 70,746 | +0.88(+4.11%) |
Mar 27, 2015 | 21.30 | 21.89 | 21.21 | 21.43 | 111,361 | +0.08(+0.37%) |
Mar 26, 2015 | 21.58 | 21.78 | 21.27 | 21.35 | 64,443 | -0.21(-0.97%) |
Mar 25, 2015 | 22.33 | 22.37 | 21.43 | 21.56 | 69,604 | -0.70(-3.14%) |
Mar 24, 2015 | 22.83 | 22.83 | 22.21 | 22.26 | 67,188 | -0.50(-2.20%) |
Mar 23, 2015 | 23.34 | 23.68 | 22.75 | 22.76 | 124,266 | -0.57(-2.44%) |
Mar 20, 2015 | 22.26 | 23.38 | 22.25 | 23.33 | 125,958 | +1.10(+4.95%) |
Mar 19, 2015 | 21.54 | 22.27 | 21.52 | 22.23 | 49,110 | +0.73(+3.40%) |
Mar 18, 2015 | 21.81 | 21.91 | 21.38 | 21.50 | 57,849 | -0.44(-2.01%) |
Mar 17, 2015 | 21.48 | 22.15 | 21.27 | 21.94 | 54,052 | +0.34(+1.57%) |
Mar 16, 2015 | 22.00 | 22.09 | 21.33 | 21.60 | 97,177 | -0.25(-1.14%) |
Mar 13, 2015 | 21.75 | 21.99 | 21.37 | 21.85 | 69,212 | +0.01(+0.05%) |
Mar 12, 2015 | 22.44 | 22.72 | 21.64 | 21.84 | 80,417 | -0.37(-1.67%) |
Mar 11, 2015 | 22.42 | 22.70 | 22.09 | 22.21 | 64,868 | -0.25(-1.11%) |
Mar 10, 2015 | 21.99 | 22.54 | 21.65 | 22.46 | 87,153 | +0.33(+1.49%) |
Mar 09, 2015 | 20.91 | 22.25 | 20.75 | 22.13 | 124,053 | +1.22(+5.83%) |
Mar 06, 2015 | 20.66 | 21.13 | 20.66 | 20.91 | 172,456 | +0.19(+0.92%) |
Mar 05, 2015 | 20.88 | 20.94 | 20.35 | 20.72 | 176,274 | -0.01(-0.05%) |
Mar 04, 2015 | 20.51 | 20.99 | 20.43 | 20.73 | 61,572 | +0.05(+0.24%) |
Mar 03, 2015 | 19.90 | 21.00 | 19.90 | 20.68 | 126,846 | +0.75(+3.76%) |