Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.49 | 25.76 | 25.11 | 25.60 | 199,836 | +0.14(+0.55%) |
May 28, 2015 | 25.28 | 25.78 | 25.24 | 25.46 | 177,702 | -0.11(-0.43%) |
May 27, 2015 | 25.64 | 25.89 | 25.43 | 25.57 | 221,462 | +0.10(+0.39%) |
May 26, 2015 | 25.83 | 26.18 | 25.44 | 25.47 | 176,370 | -0.38(-1.47%) |
May 22, 2015 | 25.65 | 25.85 | 25.85 | 25.85 | 189,800 | +0.07(+0.27%) |
May 21, 2015 | 26.00 | 26.20 | 25.73 | 25.78 | 126,433 | -0.16(-0.62%) |
May 20, 2015 | 26.09 | 26.21 | 25.51 | 25.94 | 227,627 | +0.00(+0.00%) |
May 19, 2015 | 26.72 | 27.00 | 25.74 | 25.94 | 308,169 | -0.71(-2.66%) |
May 18, 2015 | 26.21 | 26.99 | 25.63 | 26.65 | 712,826 | +0.26(+0.99%) |
May 15, 2015 | 24.39 | 27.80 | 23.69 | 26.39 | 754,644 | +2.10(+8.65%) |
May 14, 2015 | 20.50 | 24.84 | 20.50 | 24.29 | 831,439 | +4.00(+19.71%) |
May 13, 2015 | 20.50 | 21.75 | 19.85 | 20.29 | 353,673 | +0.05(+0.25%) |
May 12, 2015 | 20.37 | 20.44 | 19.83 | 20.24 | 65,488 | -0.33(-1.60%) |
May 11, 2015 | 20.23 | 21.52 | 20.17 | 20.57 | 197,352 | +0.21(+1.03%) |
May 08, 2015 | 20.59 | 20.71 | 20.08 | 20.36 | 80,325 | -0.06(-0.29%) |
May 07, 2015 | 20.78 | 21.00 | 20.12 | 20.42 | 120,117 | -0.28(-1.35%) |
May 06, 2015 | 20.37 | 20.88 | 20.12 | 20.70 | 81,814 | +0.47(+2.32%) |
May 05, 2015 | 20.20 | 20.38 | 19.98 | 20.23 | 77,282 | +0.07(+0.35%) |
May 04, 2015 | 20.12 | 20.89 | 20.00 | 20.16 | 124,449 | -0.06(-0.30%) |
May 01, 2015 | 19.84 | 20.60 | 19.68 | 20.22 | 109,129 | +0.54(+2.77%) |
Apr 30, 2015 | 19.78 | 19.97 | 19.25 | 19.68 | 132,099 | -0.27(-1.33%) |
Apr 29, 2015 | 20.27 | 20.46 | 19.70 | 19.94 | 76,033 | -0.43(-2.11%) |
Apr 28, 2015 | 20.83 | 20.95 | 19.88 | 20.37 | 117,201 | -0.38(-1.83%) |
Apr 27, 2015 | 22.21 | 22.35 | 20.31 | 20.75 | 112,787 | -1.17(-5.34%) |
Apr 24, 2015 | 21.97 | 22.19 | 21.76 | 21.92 | 39,231 | -0.12(-0.54%) |
Apr 23, 2015 | 22.17 | 22.22 | 21.63 | 22.04 | 80,540 | -0.27(-1.21%) |
Apr 22, 2015 | 23.02 | 23.02 | 22.20 | 22.31 | 71,473 | -0.58(-2.53%) |
Apr 21, 2015 | 23.45 | 23.72 | 22.40 | 22.89 | 77,185 | -0.41(-1.76%) |
Apr 20, 2015 | 22.60 | 23.37 | 22.15 | 23.30 | 136,760 | +0.97(+4.34%) |
Apr 17, 2015 | 22.44 | 22.53 | 22.00 | 22.33 | 107,155 | -0.21(-0.93%) |
Apr 16, 2015 | 22.31 | 22.83 | 22.04 | 22.54 | 123,161 | +0.13(+0.58%) |
Apr 15, 2015 | 21.96 | 22.69 | 21.47 | 22.41 | 114,528 | +0.72(+3.32%) |
Apr 14, 2015 | 21.25 | 21.99 | 21.05 | 21.69 | 105,782 | +0.43(+2.02%) |
Apr 13, 2015 | 21.06 | 21.68 | 20.77 | 21.26 | 99,551 | +0.29(+1.38%) |
Apr 10, 2015 | 20.75 | 21.27 | 20.75 | 20.97 | 56,289 | +0.34(+1.65%) |
Apr 09, 2015 | 21.41 | 21.91 | 20.50 | 20.63 | 116,217 | -0.58(-2.73%) |
Apr 08, 2015 | 20.82 | 21.41 | 20.77 | 21.21 | 111,764 | +0.44(+2.12%) |
Apr 07, 2015 | 20.42 | 20.95 | 20.42 | 20.77 | 90,453 | +0.45(+2.21%) |
Apr 06, 2015 | 20.32 | 20.60 | 20.06 | 20.32 | 132,225 | +0.09(+0.44%) |
Apr 02, 2015 | 20.00 | 20.23 | 20.23 | 20.23 | 140,900 | +0.08(+0.40%) |
Apr 01, 2015 | 20.76 | 20.76 | 20.01 | 20.15 | 274,153 | -0.58(-2.80%) |
Mar 31, 2015 | 19.75 | 21.35 | 19.75 | 20.73 | 225,962 | +1.09(+5.55%) |
Mar 30, 2015 | 19.25 | 19.82 | 18.86 | 19.64 | 106,020 | +0.59(+3.10%) |
Mar 27, 2015 | 19.27 | 19.76 | 18.96 | 19.05 | 169,772 | -0.20(-1.04%) |
Mar 26, 2015 | 20.13 | 20.13 | 19.09 | 19.25 | 312,797 | -0.84(-4.18%) |
Mar 25, 2015 | 21.30 | 21.30 | 19.90 | 20.09 | 242,757 | -1.10(-5.19%) |
Mar 24, 2015 | 20.84 | 21.30 | 20.52 | 21.19 | 189,706 | +0.44(+2.12%) |
Mar 23, 2015 | 19.50 | 21.04 | 19.25 | 20.75 | 223,877 | +1.20(+6.14%) |
Mar 20, 2015 | 20.74 | 20.74 | 19.47 | 19.55 | 163,254 | -0.81(-3.98%) |
Mar 19, 2015 | 19.54 | 20.43 | 19.54 | 20.36 | 196,678 | +0.81(+4.14%) |
Mar 18, 2015 | 19.04 | 19.91 | 19.00 | 19.55 | 245,913 | +0.51(+2.68%) |
Mar 17, 2015 | 18.50 | 19.06 | 18.30 | 19.04 | 89,038 | +0.50(+2.70%) |
Mar 16, 2015 | 18.41 | 18.95 | 18.37 | 18.54 | 227,924 | +0.27(+1.48%) |
Mar 13, 2015 | 18.15 | 18.93 | 17.97 | 18.27 | 154,431 | +0.11(+0.61%) |
Mar 12, 2015 | 18.10 | 18.32 | 17.85 | 18.16 | 287,230 | -0.01(-0.06%) |
Mar 11, 2015 | 18.08 | 18.55 | 17.66 | 18.17 | 106,227 | +0.07(+0.39%) |
Mar 10, 2015 | 17.97 | 18.20 | 17.56 | 18.10 | 170,757 | +0.13(+0.72%) |
Mar 09, 2015 | 17.41 | 18.01 | 17.24 | 17.97 | 107,525 | +0.65(+3.75%) |
Mar 06, 2015 | 16.22 | 17.84 | 16.22 | 17.32 | 156,121 | +0.96(+5.90%) |
Mar 05, 2015 | 15.60 | 16.72 | 15.57 | 16.36 | 218,452 | +0.92(+5.93%) |
Mar 04, 2015 | 14.91 | 15.56 | 15.02 | 15.44 | 103,340 | +0.42(+2.80%) |
Mar 03, 2015 | 15.48 | 15.50 | 14.10 | 15.02 | 418,939 | -0.70(-4.45%) |