Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.59 | 20.69 | 19.59 | 20.26 | 149,993 | +0.62(+3.13%) |
May 28, 2015 | 19.63 | 20.16 | 19.59 | 19.64 | 99,676 | +0.11(+0.56%) |
May 27, 2015 | 19.05 | 19.73 | 18.83 | 19.53 | 187,656 | +0.64(+3.39%) |
May 26, 2015 | 18.81 | 19.14 | 18.78 | 18.89 | 148,358 | -0.11(-0.58%) |
May 22, 2015 | 18.77 | 19.00 | 19.00 | 19.00 | 126,607 | +0.28(+1.49%) |
May 21, 2015 | 19.09 | 19.33 | 18.47 | 18.72 | 122,472 | -0.36(-1.90%) |
May 20, 2015 | 18.91 | 19.40 | 18.58 | 19.09 | 100,535 | +0.06(+0.34%) |
May 19, 2015 | 19.67 | 19.88 | 18.86 | 19.02 | 114,080 | -0.81(-4.07%) |
May 18, 2015 | 19.15 | 19.93 | 19.15 | 19.83 | 104,319 | +0.52(+2.72%) |
May 15, 2015 | 19.75 | 19.93 | 19.24 | 19.30 | 97,590 | -0.25(-1.29%) |
May 14, 2015 | 18.74 | 19.93 | 18.54 | 19.56 | 147,942 | +0.99(+5.33%) |
May 13, 2015 | 18.62 | 18.94 | 18.39 | 18.57 | 106,538 | -0.10(-0.55%) |
May 12, 2015 | 18.81 | 19.13 | 18.57 | 18.67 | 98,171 | -0.28(-1.47%) |
May 11, 2015 | 18.28 | 19.05 | 18.01 | 18.95 | 202,985 | +0.71(+3.90%) |
May 08, 2015 | 17.52 | 18.44 | 17.52 | 18.24 | 188,611 | +0.76(+4.33%) |
May 07, 2015 | 18.40 | 18.43 | 16.88 | 17.48 | 615,406 | -1.29(-6.86%) |
May 06, 2015 | 18.31 | 19.05 | 18.29 | 18.77 | 255,890 | +0.53(+2.91%) |
May 05, 2015 | 18.48 | 19.21 | 18.14 | 18.24 | 270,066 | -0.47(-2.53%) |
May 04, 2015 | 19.78 | 19.88 | 18.48 | 18.71 | 243,443 | -1.15(-5.77%) |
May 01, 2015 | 18.95 | 20.04 | 18.69 | 19.85 | 267,665 | +0.88(+4.64%) |
Apr 30, 2015 | 20.83 | 21.01 | 18.79 | 18.97 | 381,655 | -2.16(-10.20%) |
Apr 29, 2015 | 21.29 | 22.23 | 20.48 | 21.13 | 279,764 | -0.49(-2.25%) |
Apr 28, 2015 | 22.83 | 22.98 | 20.55 | 21.61 | 538,448 | -1.37(-5.94%) |
Apr 27, 2015 | 26.67 | 27.59 | 22.66 | 22.98 | 656,152 | -3.58(-13.47%) |
Apr 24, 2015 | 26.27 | 26.93 | 26.27 | 26.56 | 193,568 | +0.32(+1.21%) |
Apr 23, 2015 | 26.24 | 26.49 | 25.98 | 26.24 | 177,944 | +0.05(+0.17%) |
Apr 22, 2015 | 25.49 | 26.49 | 25.41 | 26.20 | 162,297 | +0.65(+2.53%) |
Apr 21, 2015 | 26.54 | 26.66 | 24.88 | 25.55 | 313,100 | -0.48(-1.84%) |
Apr 20, 2015 | 24.61 | 26.09 | 24.61 | 26.03 | 265,203 | +1.42(+5.76%) |
Apr 17, 2015 | 24.75 | 24.90 | 23.95 | 24.61 | 180,746 | -0.30(-1.22%) |
Apr 16, 2015 | 24.72 | 25.56 | 24.33 | 24.92 | 238,572 | +0.25(+1.00%) |
Apr 15, 2015 | 23.76 | 25.43 | 23.76 | 24.67 | 266,844 | +1.14(+4.84%) |
Apr 14, 2015 | 23.28 | 24.24 | 23.24 | 23.53 | 231,432 | +0.43(+1.88%) |
Apr 13, 2015 | 23.61 | 24.30 | 22.94 | 23.10 | 248,142 | -0.30(-1.30%) |
Apr 10, 2015 | 22.60 | 23.48 | 22.39 | 23.40 | 207,933 | +1.03(+4.60%) |
Apr 09, 2015 | 22.20 | 22.64 | 21.71 | 22.37 | 98,920 | +0.17(+0.76%) |
Apr 08, 2015 | 22.18 | 23.15 | 21.94 | 22.20 | 235,244 | +0.02(+0.09%) |
Apr 07, 2015 | 22.22 | 22.26 | 21.61 | 22.18 | 122,349 | +0.07(+0.32%) |
Apr 06, 2015 | 22.11 | 22.60 | 21.94 | 22.11 | 139,469 | +0.21(+0.97%) |
Apr 02, 2015 | 21.21 | 21.90 | 21.90 | 21.90 | 112,185 | +0.64(+3.01%) |
Apr 01, 2015 | 21.42 | 21.49 | 20.97 | 21.26 | 104,049 | -0.22(-1.02%) |
Mar 31, 2015 | 21.19 | 21.85 | 20.64 | 21.48 | 192,677 | -0.01(-0.03%) |
Mar 30, 2015 | 22.00 | 22.65 | 21.21 | 21.49 | 301,883 | -0.43(-1.98%) |
Mar 27, 2015 | 21.56 | 22.17 | 21.06 | 21.92 | 201,265 | +0.55(+2.57%) |
Mar 26, 2015 | 20.22 | 21.64 | 19.57 | 21.37 | 273,946 | +1.19(+5.90%) |
Mar 25, 2015 | 21.00 | 21.25 | 19.97 | 20.18 | 157,966 | -0.84(-4.00%) |
Mar 24, 2015 | 20.64 | 21.25 | 20.32 | 21.02 | 130,555 | +0.54(+2.64%) |
Mar 23, 2015 | 20.10 | 20.59 | 19.85 | 20.48 | 145,253 | +0.28(+1.36%) |
Mar 20, 2015 | 20.38 | 20.38 | 19.87 | 20.20 | 139,859 | -0.01(-0.03%) |
Mar 19, 2015 | 20.41 | 20.49 | 19.27 | 20.21 | 165,828 | -0.20(-0.98%) |
Mar 18, 2015 | 19.34 | 20.55 | 19.02 | 20.41 | 200,879 | +1.13(+5.87%) |
Mar 17, 2015 | 17.60 | 19.41 | 17.41 | 19.28 | 357,688 | +1.51(+8.48%) |
Mar 16, 2015 | 17.80 | 18.25 | 17.47 | 17.77 | 135,436 | -0.01(-0.05%) |
Mar 13, 2015 | 16.58 | 18.26 | 16.38 | 17.78 | 335,779 | +1.26(+7.63%) |
Mar 12, 2015 | 17.78 | 17.78 | 15.88 | 16.52 | 276,042 | -0.41(-2.44%) |
Mar 11, 2015 | 16.76 | 17.12 | 16.25 | 16.93 | 149,982 | +0.28(+1.71%) |
Mar 10, 2015 | 16.88 | 17.01 | 16.38 | 16.65 | 65,521 | -0.46(-2.68%) |
Mar 09, 2015 | 16.43 | 17.24 | 16.11 | 17.11 | 106,674 | +0.80(+4.88%) |
Mar 06, 2015 | 17.39 | 17.49 | 16.21 | 16.31 | 141,744 | -1.07(-6.17%) |
Mar 05, 2015 | 17.96 | 18.16 | 17.30 | 17.39 | 89,088 | -0.50(-2.82%) |
Mar 04, 2015 | 18.32 | 18.29 | 17.03 | 17.89 | 109,992 | -0.40(-2.21%) |
Mar 03, 2015 | 18.50 | 18.72 | 17.97 | 18.29 | 93,397 | -0.11(-0.58%) |