Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.60 | 21.19 | 20.49 | 21.14 | 341,452 | +0.55(+2.67%) |
May 28, 2015 | 20.95 | 21.09 | 20.39 | 20.59 | 438,086 | -0.37(-1.76%) |
May 27, 2015 | 20.71 | 20.99 | 20.61 | 20.96 | 304,441 | +0.25(+1.20%) |
May 26, 2015 | 20.70 | 20.73 | 20.40 | 20.71 | 299,524 | +0.01(+0.04%) |
May 22, 2015 | 20.36 | 20.70 | 20.70 | 20.70 | 238,846 | +0.37(+1.82%) |
May 21, 2015 | 20.48 | 20.57 | 19.99 | 20.33 | 457,874 | -0.13(-0.63%) |
May 20, 2015 | 21.00 | 21.05 | 20.19 | 20.46 | 574,092 | -0.42(-2.01%) |
May 19, 2015 | 20.13 | 21.14 | 19.67 | 20.88 | 781,820 | +0.77(+3.84%) |
May 18, 2015 | 19.53 | 20.27 | 19.42 | 20.11 | 323,473 | +0.50(+2.54%) |
May 15, 2015 | 19.37 | 19.61 | 19.14 | 19.61 | 347,843 | +0.26(+1.33%) |
May 14, 2015 | 19.40 | 19.54 | 19.24 | 19.36 | 244,981 | +0.05(+0.27%) |
May 13, 2015 | 19.56 | 19.76 | 19.23 | 19.30 | 293,854 | -0.27(-1.40%) |
May 12, 2015 | 19.75 | 19.75 | 19.40 | 19.58 | 313,187 | -0.27(-1.34%) |
May 11, 2015 | 19.95 | 20.09 | 19.76 | 19.84 | 474,985 | +0.09(+0.48%) |
May 08, 2015 | 18.82 | 19.83 | 18.77 | 19.75 | 927,302 | +0.91(+4.83%) |
May 07, 2015 | 20.29 | 20.60 | 18.73 | 18.84 | 1,196,766 | -1.17(-5.84%) |
May 06, 2015 | 18.92 | 20.21 | 18.70 | 20.01 | 1,829,351 | +3.19(+18.94%) |
May 05, 2015 | 16.54 | 16.86 | 16.43 | 16.82 | 973,269 | +0.30(+1.82%) |
May 04, 2015 | 16.58 | 16.77 | 16.40 | 16.52 | 411,607 | -0.10(-0.62%) |
May 01, 2015 | 16.42 | 16.68 | 16.33 | 16.62 | 354,510 | +0.19(+1.15%) |
Apr 30, 2015 | 16.74 | 16.78 | 16.38 | 16.44 | 3,200,199 | -0.28(-1.70%) |
Apr 29, 2015 | 16.83 | 16.97 | 16.67 | 16.72 | 285,322 | -0.13(-0.76%) |
Apr 28, 2015 | 16.74 | 16.89 | 16.53 | 16.85 | 345,620 | +0.15(+0.93%) |
Apr 27, 2015 | 16.80 | 16.81 | 16.33 | 16.69 | 389,224 | -0.07(-0.41%) |
Apr 24, 2015 | 16.58 | 16.91 | 16.58 | 16.76 | 759,523 | +0.65(+4.05%) |
Apr 23, 2015 | 16.10 | 16.34 | 16.02 | 16.11 | 184,328 | -0.01(-0.05%) |
Apr 22, 2015 | 16.10 | 16.12 | 15.86 | 16.12 | 120,140 | +0.11(+0.70%) |
Apr 21, 2015 | 15.89 | 16.08 | 15.78 | 16.01 | 132,548 | +0.08(+0.48%) |
Apr 20, 2015 | 16.01 | 16.20 | 15.77 | 15.93 | 119,251 | -0.07(-0.43%) |
Apr 17, 2015 | 16.10 | 16.10 | 15.79 | 16.00 | 148,909 | -0.18(-1.11%) |
Apr 16, 2015 | 15.94 | 16.35 | 15.90 | 16.18 | 206,418 | +0.20(+1.24%) |
Apr 15, 2015 | 15.74 | 16.00 | 15.65 | 15.98 | 128,434 | +0.27(+1.75%) |
Apr 14, 2015 | 15.50 | 15.77 | 15.46 | 15.71 | 126,101 | +0.08(+0.49%) |
Apr 13, 2015 | 15.79 | 15.82 | 15.51 | 15.63 | 232,227 | -0.08(-0.49%) |
Apr 10, 2015 | 15.29 | 15.71 | 15.26 | 15.71 | 210,242 | +0.46(+2.98%) |
Apr 09, 2015 | 15.56 | 15.71 | 15.15 | 15.25 | 278,687 | -0.31(-1.99%) |
Apr 08, 2015 | 15.29 | 15.65 | 15.29 | 15.56 | 213,762 | +0.21(+1.40%) |
Apr 07, 2015 | 15.22 | 15.42 | 15.16 | 15.35 | 228,244 | +0.14(+0.90%) |
Apr 06, 2015 | 15.31 | 15.59 | 14.83 | 15.21 | 339,387 | -0.21(-1.34%) |
Apr 02, 2015 | 15.41 | 15.41 | 15.41 | 15.41 | 263,302 | +0.01(+0.06%) |
Apr 01, 2015 | 15.22 | 15.46 | 15.19 | 15.41 | 451,663 | +0.18(+1.18%) |
Mar 31, 2015 | 14.86 | 15.36 | 14.80 | 15.22 | 352,376 | +0.28(+1.90%) |
Mar 30, 2015 | 14.87 | 14.99 | 14.85 | 14.94 | 180,324 | +0.15(+1.04%) |
Mar 27, 2015 | 15.21 | 15.28 | 14.68 | 14.79 | 538,298 | -0.47(-3.10%) |
Mar 26, 2015 | 15.07 | 15.41 | 15.07 | 15.26 | 263,335 | +0.09(+0.57%) |
Mar 25, 2015 | 15.37 | 15.45 | 15.04 | 15.17 | 275,460 | -0.23(-1.51%) |
Mar 24, 2015 | 15.41 | 15.53 | 14.99 | 15.41 | 386,988 | -0.08(-0.50%) |
Mar 23, 2015 | 15.23 | 15.64 | 15.23 | 15.48 | 337,223 | +0.30(+1.98%) |
Mar 20, 2015 | 15.10 | 15.28 | 14.74 | 15.18 | 447,175 | +0.15(+1.03%) |
Mar 19, 2015 | 14.98 | 15.17 | 14.80 | 15.03 | 381,636 | +0.01(+0.06%) |
Mar 18, 2015 | 14.74 | 15.16 | 14.54 | 15.02 | 462,300 | +0.31(+2.10%) |
Mar 17, 2015 | 14.14 | 14.85 | 14.08 | 14.71 | 2,355,083 | +0.39(+2.70%) |
Mar 16, 2015 | 14.27 | 14.43 | 14.26 | 14.32 | 95,040 | +0.05(+0.36%) |
Mar 13, 2015 | 14.37 | 14.37 | 14.04 | 14.27 | 64,862 | -0.07(-0.48%) |
Mar 12, 2015 | 14.21 | 14.50 | 14.21 | 14.34 | 86,260 | +0.23(+1.64%) |
Mar 11, 2015 | 14.16 | 14.19 | 14.01 | 14.11 | 106,225 | -0.07(-0.48%) |
Mar 10, 2015 | 14.25 | 14.37 | 13.91 | 14.18 | 133,515 | -0.21(-1.43%) |
Mar 09, 2015 | 14.07 | 14.40 | 14.07 | 14.38 | 92,467 | +0.28(+2.01%) |
Mar 06, 2015 | 13.93 | 14.19 | 13.89 | 14.10 | 127,379 | +0.10(+0.74%) |
Mar 05, 2015 | 13.83 | 14.02 | 13.71 | 14.00 | 107,896 | +0.22(+1.62%) |
Mar 04, 2015 | 13.70 | 13.82 | 13.65 | 13.77 | 70,977 | -0.01(-0.06%) |
Mar 03, 2015 | 13.80 | 13.89 | 13.77 | 13.78 | 100,535 | +0.00(+0.00%) |