Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.75 | 24.16 | 23.32 | 24.00 | 135,962 | +0.25(+1.05%) |
May 28, 2015 | 23.44 | 23.83 | 23.22 | 23.75 | 170,195 | +0.31(+1.32%) |
May 27, 2015 | 23.43 | 23.51 | 23.21 | 23.44 | 101,579 | +0.05(+0.21%) |
May 26, 2015 | 23.40 | 23.61 | 23.27 | 23.39 | 171,509 | -0.11(-0.47%) |
May 22, 2015 | 23.55 | 23.50 | 23.50 | 23.50 | 90,500 | -0.06(-0.25%) |
May 21, 2015 | 23.63 | 23.64 | 23.32 | 23.56 | 135,090 | -0.01(-0.04%) |
May 20, 2015 | 23.60 | 23.79 | 23.40 | 23.57 | 173,855 | +0.03(+0.13%) |
May 19, 2015 | 23.68 | 23.75 | 23.41 | 23.54 | 112,102 | -0.14(-0.59%) |
May 18, 2015 | 23.48 | 23.80 | 23.34 | 23.68 | 141,573 | +0.20(+0.85%) |
May 15, 2015 | 23.68 | 23.74 | 23.36 | 23.48 | 129,068 | -0.22(-0.93%) |
May 14, 2015 | 23.55 | 23.75 | 23.28 | 23.70 | 71,028 | +0.23(+0.98%) |
May 13, 2015 | 23.18 | 23.85 | 23.02 | 23.47 | 238,371 | +0.29(+1.25%) |
May 12, 2015 | 22.80 | 23.50 | 22.75 | 23.18 | 294,549 | +0.24(+1.05%) |
May 11, 2015 | 22.48 | 23.12 | 22.24 | 22.94 | 313,320 | +0.53(+2.37%) |
May 08, 2015 | 20.45 | 22.75 | 20.45 | 22.41 | 324,912 | +2.15(+10.61%) |
May 07, 2015 | 19.38 | 20.27 | 18.91 | 20.26 | 377,457 | +1.06(+5.52%) |
May 06, 2015 | 19.21 | 19.36 | 18.95 | 19.20 | 201,675 | +0.09(+0.47%) |
May 05, 2015 | 19.15 | 19.26 | 19.00 | 19.11 | 136,431 | -0.14(-0.73%) |
May 04, 2015 | 19.14 | 19.51 | 19.14 | 19.25 | 115,536 | +0.08(+0.42%) |
May 01, 2015 | 18.74 | 19.19 | 18.40 | 19.17 | 216,838 | +0.45(+2.40%) |
Apr 30, 2015 | 18.89 | 19.24 | 18.65 | 18.72 | 222,015 | -0.35(-1.84%) |
Apr 29, 2015 | 19.68 | 19.68 | 18.97 | 19.07 | 114,345 | -0.61(-3.10%) |
Apr 28, 2015 | 19.21 | 19.76 | 19.04 | 19.68 | 60,017 | +0.52(+2.71%) |
Apr 27, 2015 | 19.44 | 19.66 | 18.98 | 19.16 | 106,961 | -0.35(-1.79%) |
Apr 24, 2015 | 19.38 | 19.56 | 19.25 | 19.51 | 24,862 | +0.11(+0.57%) |
Apr 23, 2015 | 19.28 | 19.46 | 19.10 | 19.40 | 86,252 | +0.04(+0.21%) |
Apr 22, 2015 | 19.35 | 19.38 | 18.99 | 19.36 | 127,014 | -0.01(-0.05%) |
Apr 21, 2015 | 19.64 | 19.64 | 19.31 | 19.37 | 43,976 | -0.18(-0.92%) |
Apr 20, 2015 | 19.22 | 19.71 | 19.15 | 19.55 | 80,242 | +0.40(+2.09%) |
Apr 17, 2015 | 19.82 | 19.88 | 18.93 | 19.15 | 129,304 | -0.80(-4.01%) |
Apr 16, 2015 | 19.97 | 20.22 | 19.93 | 19.95 | 77,054 | -0.10(-0.50%) |
Apr 15, 2015 | 20.10 | 20.12 | 19.97 | 20.05 | 104,272 | -0.02(-0.10%) |
Apr 14, 2015 | 19.97 | 20.22 | 19.86 | 20.07 | 152,183 | +0.09(+0.45%) |
Apr 13, 2015 | 19.97 | 20.11 | 19.75 | 19.98 | 88,455 | +0.06(+0.30%) |
Apr 10, 2015 | 19.80 | 20.06 | 19.56 | 19.92 | 107,117 | +0.23(+1.17%) |
Apr 09, 2015 | 19.67 | 19.92 | 19.35 | 19.69 | 126,384 | -0.01(-0.05%) |
Apr 08, 2015 | 19.62 | 20.00 | 19.61 | 19.70 | 86,868 | +0.07(+0.36%) |
Apr 07, 2015 | 19.82 | 19.98 | 19.59 | 19.63 | 80,302 | -0.21(-1.06%) |
Apr 06, 2015 | 19.70 | 20.05 | 19.58 | 19.84 | 114,722 | -0.04(-0.20%) |
Apr 02, 2015 | 20.58 | 19.88 | 19.88 | 19.88 | 145,400 | -0.68(-3.31%) |
Apr 01, 2015 | 19.88 | 20.62 | 19.85 | 20.56 | 182,540 | +0.68(+3.42%) |
Mar 31, 2015 | 19.97 | 20.18 | 19.74 | 19.88 | 104,809 | -0.19(-0.95%) |
Mar 30, 2015 | 20.07 | 20.27 | 19.87 | 20.07 | 105,309 | +0.18(+0.90%) |
Mar 27, 2015 | 19.90 | 20.15 | 19.83 | 19.89 | 227,234 | -0.03(-0.15%) |
Mar 26, 2015 | 20.10 | 20.16 | 19.85 | 19.92 | 159,206 | -0.19(-0.94%) |
Mar 25, 2015 | 20.66 | 20.67 | 20.06 | 20.11 | 159,240 | -0.56(-2.71%) |
Mar 24, 2015 | 20.77 | 20.87 | 20.57 | 20.67 | 97,356 | -0.16(-0.77%) |
Mar 23, 2015 | 21.03 | 21.18 | 20.72 | 20.83 | 96,837 | -0.22(-1.05%) |
Mar 20, 2015 | 21.04 | 21.20 | 20.87 | 21.05 | 151,565 | +0.07(+0.33%) |
Mar 19, 2015 | 20.62 | 21.00 | 20.51 | 20.98 | 65,765 | +0.30(+1.45%) |
Mar 18, 2015 | 20.66 | 20.75 | 20.17 | 20.68 | 116,437 | -0.06(-0.29%) |
Mar 17, 2015 | 20.38 | 20.84 | 20.03 | 20.74 | 139,913 | +0.33(+1.62%) |
Mar 16, 2015 | 20.36 | 20.91 | 20.24 | 20.41 | 115,126 | +0.07(+0.34%) |
Mar 13, 2015 | 20.57 | 20.72 | 19.92 | 20.34 | 99,727 | -0.21(-1.02%) |
Mar 12, 2015 | 19.45 | 20.60 | 19.45 | 20.55 | 245,744 | +1.24(+6.42%) |
Mar 11, 2015 | 19.90 | 20.00 | 19.25 | 19.31 | 113,058 | -0.59(-2.96%) |
Mar 10, 2015 | 19.67 | 20.01 | 19.25 | 19.90 | 205,036 | +0.12(+0.61%) |
Mar 09, 2015 | 19.75 | 20.08 | 19.59 | 19.78 | 202,841 | -0.05(-0.25%) |
Mar 06, 2015 | 18.86 | 20.09 | 18.86 | 19.83 | 273,062 | +0.79(+4.15%) |
Mar 05, 2015 | 19.33 | 19.39 | 18.86 | 19.04 | 157,194 | -0.24(-1.24%) |
Mar 04, 2015 | 18.71 | 19.32 | 18.80 | 19.28 | 185,428 | +0.48(+2.55%) |
Mar 03, 2015 | 18.70 | 18.94 | 18.41 | 18.80 | 180,848 | +0.02(+0.11%) |