Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.66 | 34.00 | 33.50 | 33.97 | 4,050 | +1.30(+3.98%) |
May 28, 2015 | 32.76 | 32.76 | 31.68 | 32.67 | 1,915 | -0.27(-0.82%) |
May 27, 2015 | 32.05 | 33.56 | 32.05 | 32.94 | 6,751 | +1.33(+4.21%) |
May 26, 2015 | 30.28 | 31.89 | 30.28 | 31.61 | 3,800 | +1.36(+4.50%) |
May 25, 2015 | 30.40 | 30.60 | 30.00 | 30.25 | 1,500 | +0.20(+0.67%) |
May 22, 2015 | 30.24 | 30.28 | 30.00 | 30.05 | 2,399 | +0.18(+0.60%) |
May 21, 2015 | 28.99 | 29.98 | 28.91 | 29.87 | 13,302 | +1.20(+4.19%) |
May 20, 2015 | 26.68 | 28.80 | 26.62 | 28.67 | 2,600 | +2.41(+9.18%) |
May 19, 2015 | 25.40 | 27.49 | 25.20 | 26.26 | 19,551 | +2.83(+12.08%) |
May 14, 2015 | 23.43 | 23.43 | 23.43 | 0 | +0.56(+2.45%) | |
May 13, 2015 | 22.80 | 22.87 | 22.80 | 22.87 | 1,800 | +0.05(+0.22%) |
May 12, 2015 | 22.88 | 22.88 | 22.80 | 22.82 | 2,600 | -0.13(-0.57%) |
May 11, 2015 | 22.50 | 23.00 | 22.50 | 22.95 | 4,960 | +1.65(+7.75%) |
May 07, 2015 | 21.30 | 21.30 | 21.30 | 75 | -0.10(-0.47%) | |
May 06, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -0.63(-2.86%) |
May 01, 2015 | 22.03 | 22.03 | 22.03 | 0 | +0.61(+2.85%) | |
Apr 30, 2015 | 21.42 | 21.42 | 21.42 | 21.42 | 165 | -0.34(-1.56%) |
Apr 29, 2015 | 20.71 | 21.76 | 20.71 | 21.76 | 700 | +0.71(+3.37%) |
Apr 28, 2015 | 20.97 | 21.05 | 20.96 | 21.05 | 580 | -0.75(-3.44%) |
Apr 27, 2015 | 21.44 | 21.80 | 21.44 | 21.80 | 4,020 | +0.31(+1.44%) |
Apr 24, 2015 | 21.38 | 21.49 | 21.35 | 21.49 | 300 | -0.11(-0.51%) |
Apr 23, 2015 | 21.83 | 21.92 | 21.57 | 21.60 | 2,592 | -0.62(-2.79%) |
Apr 22, 2015 | 21.77 | 22.22 | 21.76 | 22.22 | 508 | +0.01(+0.05%) |
Apr 21, 2015 | 21.94 | 22.21 | 21.94 | 22.21 | 483 | +0.24(+1.09%) |
Apr 20, 2015 | 21.88 | 21.97 | 21.88 | 21.97 | 829 | -0.43(-1.92%) |
Apr 17, 2015 | 22.40 | 22.40 | 22.40 | 22.40 | 176 | +0.31(+1.40%) |
Apr 16, 2015 | 22.42 | 22.42 | 22.05 | 22.09 | 980 | -0.51(-2.26%) |
Apr 15, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 252 | -0.46(-1.99%) |
Apr 14, 2015 | 23.21 | 23.21 | 23.05 | 23.06 | 480 | -0.33(-1.41%) |
Apr 13, 2015 | 23.47 | 23.47 | 23.27 | 23.39 | 964 | -0.10(-0.43%) |
Apr 10, 2015 | 23.50 | 23.60 | 23.35 | 23.49 | 1,851 | -0.27(-1.14%) |
Apr 09, 2015 | 23.65 | 23.76 | 23.62 | 23.76 | 1,720 | +0.16(+0.68%) |
Apr 08, 2015 | 23.51 | 23.60 | 23.50 | 23.60 | 625 | -0.01(-0.04%) |
Apr 07, 2015 | 23.87 | 23.95 | 23.61 | 23.61 | 543 | -0.36(-1.50%) |
Apr 06, 2015 | 24.05 | 24.05 | 23.97 | 23.97 | 1,888 | -0.08(-0.33%) |
Apr 02, 2015 | 24.05 | 24.05 | 24.05 | 0 | -0.21(-0.87%) | |
Apr 01, 2015 | 24.32 | 24.36 | 24.06 | 24.26 | 2,853 | +0.76(+3.23%) |
Mar 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) | |
Mar 26, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.04(+0.17%) | |
Mar 25, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 120 | -0.12(-0.50%) |
Mar 24, 2015 | 23.94 | 23.94 | 23.83 | 23.83 | 475 | -0.07(-0.29%) |
Mar 20, 2015 | 23.90 | 23.90 | 23.90 | 0 | +0.04(+0.17%) | |
Mar 18, 2015 | 23.86 | 23.86 | 23.86 | 0 | -0.64(-2.61%) | |
Mar 17, 2015 | 24.54 | 24.55 | 24.50 | 24.50 | 3,000 | +0.00(+0.00%) |
Mar 13, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Mar 12, 2015 | 24.40 | 24.50 | 24.40 | 24.50 | 525 | -0.05(-0.20%) |
Mar 11, 2015 | 24.55 | 24.87 | 24.55 | 24.55 | 974 | +0.42(+1.74%) |
Mar 10, 2015 | 24.13 | 24.13 | 24.13 | 24.13 | 125 | +0.13(+0.54%) |
Mar 06, 2015 | 24.00 | 24.00 | 24.00 | 46 | +0.19(+0.80%) | |
Mar 05, 2015 | 23.67 | 23.81 | 23.67 | 23.81 | 300 | +0.42(+1.80%) |
Mar 04, 2015 | 23.62 | 23.63 | 23.38 | 23.39 | 500 | -0.33(-1.39%) |
Mar 03, 2015 | 23.72 | 23.72 | 23.72 | 23.72 | 175 | -0.29(-1.21%) |