Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |
May 01, 2015 | 17.70 | 18.12 | 17.64 | 17.98 | 75,009 | +0.28(+1.58%) |
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |
Apr 01, 2015 | 18.94 | 19.25 | 18.91 | 19.00 | 56,389 | +0.00(+0.00%) |
Mar 31, 2015 | 18.85 | 19.21 | 18.85 | 19.00 | 31,438 | +0.13(+0.69%) |
Mar 30, 2015 | 18.85 | 19.19 | 18.76 | 18.87 | 25,211 | +0.03(+0.16%) |
Mar 27, 2015 | 18.98 | 19.24 | 18.83 | 18.84 | 31,585 | -0.19(-1.00%) |
Mar 26, 2015 | 18.76 | 19.23 | 18.76 | 19.03 | 32,829 | +0.21(+1.12%) |
Mar 25, 2015 | 18.81 | 19.09 | 18.80 | 18.82 | 37,125 | -0.25(-1.31%) |
Mar 24, 2015 | 19.16 | 19.19 | 19.02 | 19.07 | 16,272 | -0.09(-0.47%) |
Mar 23, 2015 | 19.06 | 19.35 | 19.06 | 19.16 | 27,500 | +0.15(+0.79%) |
Mar 20, 2015 | 18.77 | 19.20 | 18.70 | 19.01 | 36,184 | -0.07(-0.37%) |
Mar 19, 2015 | 19.00 | 19.18 | 18.81 | 19.08 | 17,081 | +0.11(+0.58%) |
Mar 18, 2015 | 19.10 | 19.22 | 18.80 | 18.97 | 27,997 | -0.16(-0.84%) |
Mar 17, 2015 | 19.23 | 19.34 | 19.12 | 19.13 | 41,393 | -0.09(-0.47%) |
Mar 16, 2015 | 19.35 | 19.35 | 19.13 | 19.22 | 12,219 | +0.00(+0.00%) |
Mar 13, 2015 | 19.19 | 19.31 | 18.95 | 19.22 | 20,854 | -0.06(-0.31%) |
Mar 12, 2015 | 19.14 | 19.35 | 19.11 | 19.28 | 10,255 | +0.11(+0.57%) |
Mar 11, 2015 | 19.11 | 19.31 | 19.11 | 19.17 | 25,811 | +0.11(+0.58%) |
Mar 10, 2015 | 19.23 | 19.25 | 18.70 | 19.06 | 25,883 | -0.15(-0.78%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.95 | 19.21 | 42,512 | +0.28(+1.48%) |
Mar 06, 2015 | 18.88 | 19.09 | 18.71 | 18.93 | 27,814 | +0.03(+0.14%) |
Mar 05, 2015 | 18.84 | 19.05 | 18.76 | 18.90 | 23,536 | -0.03(-0.14%) |
Mar 04, 2015 | 18.86 | 18.88 | 18.68 | 18.93 | 33,442 | +0.05(+0.26%) |
Mar 03, 2015 | 19.11 | 19.11 | 18.80 | 18.88 | 25,817 | -0.11(-0.58%) |