Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.23 | 21.23 | 21.11 | 21.16 | 12,247 | +0.19(+0.91%) |
May 28, 2015 | 21.06 | 21.06 | 20.79 | 20.97 | 22,977 | -0.10(-0.45%) |
May 27, 2015 | 20.96 | 21.10 | 20.77 | 21.07 | 20,594 | -0.37(-1.73%) |
May 26, 2015 | 21.74 | 21.74 | 21.40 | 21.43 | 49,719 | -0.58(-2.61%) |
May 22, 2015 | 22.01 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | |
May 21, 2015 | 22.32 | 22.42 | 22.26 | 22.31 | 36,551 | -0.17(-0.76%) |
May 20, 2015 | 22.55 | 22.56 | 22.37 | 22.48 | 64,289 | -0.27(-1.19%) |
May 19, 2015 | 23.00 | 23.00 | 22.71 | 22.75 | 205,715 | -0.52(-2.21%) |
May 18, 2015 | 23.55 | 23.55 | 23.22 | 23.27 | 570,923 | -0.61(-2.58%) |
May 15, 2015 | 23.78 | 23.88 | 23.66 | 23.88 | 32,822 | +0.23(+0.97%) |
May 14, 2015 | 23.61 | 23.65 | 23.53 | 23.65 | 60,279 | +0.56(+2.43%) |
May 13, 2015 | 23.01 | 23.20 | 23.01 | 23.09 | 51,485 | +1.50(+6.95%) |
May 12, 2015 | 21.58 | 21.62 | 21.46 | 21.59 | 51,597 | +0.14(+0.65%) |
May 11, 2015 | 21.55 | 21.55 | 21.40 | 21.45 | 25,038 | -0.94(-4.20%) |
May 08, 2015 | 22.24 | 22.42 | 22.17 | 22.39 | 64,573 | +0.23(+1.04%) |
May 07, 2015 | 21.17 | 22.24 | 21.12 | 22.16 | 529,369 | +1.38(+6.64%) |
May 06, 2015 | 20.92 | 20.93 | 20.77 | 20.78 | 294,187 | -0.10(-0.48%) |
May 05, 2015 | 21.21 | 21.51 | 20.88 | 20.88 | 36,053 | -0.42(-1.97%) |
May 04, 2015 | 21.51 | 21.51 | 21.21 | 21.30 | 54,566 | +0.11(+0.52%) |
May 01, 2015 | 21.18 | 21.19 | 21.08 | 21.19 | 117,933 | +0.15(+0.70%) |
Apr 30, 2015 | 21.41 | 21.41 | 21.04 | 21.04 | 39,983 | -0.76(-3.47%) |
Apr 29, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 56,535 | -0.45(-2.02%) |
Apr 28, 2015 | 21.71 | 22.35 | 21.69 | 22.25 | 62,731 | +0.72(+3.34%) |
Apr 27, 2015 | 21.68 | 21.85 | 21.53 | 21.53 | 18,026 | -0.32(-1.46%) |
Apr 24, 2015 | 21.64 | 21.93 | 21.64 | 21.85 | 26,077 | +0.61(+2.85%) |
Apr 23, 2015 | 21.12 | 21.25 | 21.01 | 21.24 | 68,096 | -0.64(-2.91%) |
Apr 22, 2015 | 21.84 | 21.93 | 21.75 | 21.88 | 62,964 | +0.19(+0.88%) |
Apr 21, 2015 | 21.68 | 21.80 | 21.61 | 21.69 | 55,451 | +0.34(+1.59%) |
Apr 20, 2015 | 21.36 | 21.36 | 21.25 | 21.35 | 72,857 | +0.10(+0.47%) |
Apr 17, 2015 | 21.46 | 21.46 | 21.12 | 21.25 | 175,133 | -0.34(-1.60%) |
Apr 16, 2015 | 21.55 | 21.70 | 21.45 | 21.59 | 56,716 | +0.75(+3.62%) |
Apr 15, 2015 | 20.70 | 20.87 | 20.70 | 20.84 | 33,608 | +0.61(+3.02%) |
Apr 14, 2015 | 20.35 | 20.35 | 20.19 | 20.23 | 28,522 | -0.12(-0.59%) |
Apr 13, 2015 | 20.49 | 20.53 | 20.29 | 20.35 | 161,568 | +0.61(+3.09%) |
Apr 10, 2015 | 19.55 | 19.80 | 19.52 | 19.74 | 20,467 | +0.12(+0.61%) |
Apr 09, 2015 | 19.48 | 19.68 | 19.46 | 19.62 | 13,250 | -0.17(-0.86%) |
Apr 08, 2015 | 19.94 | 19.94 | 19.75 | 19.79 | 50,871 | -0.15(-0.75%) |
Apr 07, 2015 | 19.84 | 19.94 | 19.76 | 19.94 | 60,444 | +0.30(+1.53%) |
Apr 06, 2015 | 19.36 | 19.71 | 19.28 | 19.64 | 38,215 | +1.28(+6.97%) |
Apr 02, 2015 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) | |
Apr 01, 2015 | 18.64 | 18.73 | 18.54 | 18.72 | 19,656 | +0.29(+1.57%) |
Mar 31, 2015 | 18.40 | 18.47 | 18.40 | 18.43 | 40,361 | -0.49(-2.59%) |
Mar 30, 2015 | 18.93 | 18.93 | 18.84 | 18.92 | 61,412 | -0.16(-0.84%) |
Mar 27, 2015 | 19.22 | 19.22 | 18.90 | 19.08 | 21,659 | +0.42(+2.25%) |
Mar 26, 2015 | 18.89 | 19.14 | 18.63 | 18.66 | 57,462 | -0.55(-2.86%) |
Mar 25, 2015 | 18.65 | 19.16 | 19.21 | 61,634 | +0.56(+3.01%) | |
Mar 24, 2015 | 18.90 | 18.90 | 18.64 | 18.65 | 103,190 | -0.55(-2.87%) |
Mar 23, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 113,866 | +0.51(+2.73%) |
Mar 20, 2015 | 18.48 | 18.69 | 18.23 | 18.69 | 457,086 | -0.91(-4.64%) |
Mar 19, 2015 | 19.88 | 19.89 | 19.31 | 19.60 | 535,758 | -2.55(-11.51%) |
Mar 18, 2015 | 21.21 | 24.50 | 21.21 | 22.15 | 4,248,322 | +3.93(+21.57%) |
Mar 17, 2015 | 16.00 | 19.20 | 16.00 | 18.22 | 2,241,033 | +3.93(+27.50%) |
Mar 16, 2015 | 14.32 | 14.38 | 14.29 | 14.29 | 56,292 | +0.25(+1.78%) |
Mar 13, 2015 | 14.02 | 14.10 | 14.01 | 14.04 | 15,283 | +0.10(+0.72%) |
Mar 12, 2015 | 13.81 | 13.95 | 13.81 | 13.94 | 16,353 | +0.28(+2.01%) |
Mar 11, 2015 | 13.60 | 13.74 | 13.60 | 13.66 | 10,519 | -0.15(-1.05%) |
Mar 10, 2015 | 13.64 | 13.83 | 13.64 | 13.81 | 28,973 | -0.46(-3.22%) |
Mar 09, 2015 | 14.30 | 14.34 | 14.14 | 14.27 | 38,774 | +0.02(+0.14%) |
Mar 06, 2015 | 14.33 | 14.34 | 14.20 | 14.25 | 35,977 | +0.14(+0.99%) |
Mar 05, 2015 | 14.06 | 14.16 | 14.06 | 14.11 | 118,400 | +0.62(+4.60%) |
Mar 04, 2015 | 13.47 | 13.54 | 13.46 | 13.49 | 15,962 | -0.01(-0.07%) |
Mar 03, 2015 | 13.49 | 13.59 | 13.49 | 13.50 | 32,519 | +0.00(+0.00%) |