Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.70 | 23.70 | 22.70 | 23.55 | 259,656 | +0.97(+4.30%) |
May 28, 2015 | 22.12 | 22.63 | 22.07 | 22.58 | 164,220 | +0.16(+0.71%) |
May 27, 2015 | 22.60 | 22.82 | 22.31 | 22.42 | 225,334 | -0.56(-2.44%) |
May 26, 2015 | 23.23 | 23.25 | 22.78 | 22.98 | 180,610 | -0.61(-2.59%) |
May 22, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 90,500 | -0.35(-1.46%) |
May 21, 2015 | 23.69 | 24.05 | 23.65 | 23.94 | 183,206 | +0.63(+2.70%) |
May 20, 2015 | 23.36 | 23.40 | 23.19 | 23.31 | 184,478 | +0.19(+0.82%) |
May 19, 2015 | 23.46 | 23.49 | 23.02 | 23.12 | 434,097 | -0.77(-3.22%) |
May 18, 2015 | 23.87 | 24.00 | 23.75 | 23.89 | 89,047 | -0.18(-0.75%) |
May 15, 2015 | 23.64 | 24.10 | 23.53 | 24.07 | 121,124 | +0.04(+0.17%) |
May 14, 2015 | 24.24 | 24.35 | 23.86 | 24.03 | 148,157 | -0.07(-0.29%) |
May 13, 2015 | 24.37 | 24.66 | 24.06 | 24.10 | 150,450 | +0.00(+0.00%) |
May 12, 2015 | 23.75 | 24.30 | 23.75 | 24.10 | 191,605 | +0.50(+2.12%) |
May 11, 2015 | 23.71 | 23.78 | 23.41 | 23.60 | 120,121 | -0.24(-1.01%) |
May 08, 2015 | 23.76 | 23.95 | 23.42 | 23.84 | 252,277 | +0.06(+0.25%) |
May 07, 2015 | 24.56 | 24.56 | 23.71 | 23.78 | 242,311 | -0.80(-3.25%) |
May 06, 2015 | 25.10 | 25.30 | 24.53 | 24.58 | 205,501 | +0.01(+0.04%) |
May 05, 2015 | 24.70 | 24.89 | 24.54 | 24.57 | 190,083 | +0.35(+1.45%) |
May 04, 2015 | 24.18 | 24.23 | 24.03 | 24.22 | 104,938 | -0.06(-0.25%) |
May 01, 2015 | 24.10 | 24.30 | 23.88 | 24.28 | 68,717 | -0.02(-0.08%) |
Apr 30, 2015 | 23.98 | 24.37 | 23.93 | 24.30 | 211,526 | +0.44(+1.84%) |
Apr 29, 2015 | 23.67 | 24.26 | 23.63 | 23.86 | 235,449 | +0.34(+1.45%) |
Apr 28, 2015 | 23.53 | 23.84 | 23.49 | 23.52 | 195,154 | -0.02(-0.08%) |
Apr 27, 2015 | 23.80 | 23.80 | 23.48 | 23.54 | 139,746 | -0.23(-0.96%) |
Apr 24, 2015 | 23.64 | 23.80 | 23.53 | 23.77 | 140,998 | +0.17(+0.72%) |
Apr 23, 2015 | 23.23 | 23.85 | 23.21 | 23.60 | 242,111 | +0.71(+3.10%) |
Apr 22, 2015 | 22.76 | 23.01 | 22.65 | 22.89 | 91,341 | +0.29(+1.28%) |
Apr 21, 2015 | 22.99 | 23.11 | 22.48 | 22.60 | 524,852 | -0.51(-2.21%) |
Apr 20, 2015 | 22.93 | 23.42 | 22.93 | 23.11 | 232,027 | -0.11(-0.47%) |
Apr 17, 2015 | 23.22 | 23.48 | 23.02 | 23.22 | 214,422 | -0.04(-0.17%) |
Apr 16, 2015 | 22.80 | 23.60 | 22.68 | 23.26 | 289,652 | +0.39(+1.71%) |
Apr 15, 2015 | 22.02 | 23.11 | 21.94 | 22.87 | 501,956 | +1.07(+4.91%) |
Apr 14, 2015 | 21.72 | 22.00 | 21.65 | 21.80 | 247,851 | +0.26(+1.21%) |
Apr 13, 2015 | 21.83 | 21.87 | 21.34 | 21.54 | 107,996 | +0.04(+0.19%) |
Apr 10, 2015 | 21.28 | 21.58 | 21.28 | 21.50 | 211,916 | +0.42(+2.00%) |
Apr 09, 2015 | 21.07 | 21.53 | 20.99 | 21.08 | 158,827 | +0.21(+1.00%) |
Apr 08, 2015 | 21.67 | 21.67 | 20.65 | 20.87 | 270,239 | -1.02(-4.66%) |
Apr 07, 2015 | 21.40 | 21.96 | 21.30 | 21.89 | 334,657 | +0.43(+2.00%) |
Apr 06, 2015 | 21.00 | 21.63 | 20.78 | 21.46 | 386,971 | +0.92(+4.49%) |
Apr 02, 2015 | 20.66 | 20.54 | 20.54 | 20.54 | 641,300 | -0.58(-2.76%) |
Apr 01, 2015 | 20.68 | 21.39 | 20.56 | 21.12 | 159,751 | +0.62(+3.02%) |
Mar 31, 2015 | 20.48 | 20.81 | 20.41 | 20.50 | 128,467 | -0.43(-2.05%) |
Mar 30, 2015 | 20.93 | 21.06 | 20.52 | 20.93 | 189,298 | +0.06(+0.29%) |
Mar 27, 2015 | 21.55 | 21.55 | 20.81 | 20.87 | 277,587 | -1.08(-4.92%) |
Mar 26, 2015 | 21.58 | 22.10 | 21.40 | 21.95 | 718,856 | +1.06(+5.07%) |
Mar 25, 2015 | 20.78 | 21.21 | 20.59 | 20.89 | 176,804 | +0.38(+1.85%) |
Mar 24, 2015 | 20.68 | 20.75 | 20.40 | 20.51 | 94,478 | -0.26(-1.25%) |
Mar 23, 2015 | 20.61 | 20.89 | 20.41 | 20.77 | 171,121 | +0.30(+1.47%) |
Mar 20, 2015 | 20.46 | 20.67 | 20.36 | 20.47 | 83,536 | +0.31(+1.54%) |
Mar 19, 2015 | 20.22 | 20.51 | 20.06 | 20.16 | 166,705 | -0.91(-4.32%) |
Mar 18, 2015 | 19.61 | 21.09 | 19.60 | 21.07 | 150,894 | +1.19(+5.99%) |
Mar 17, 2015 | 19.65 | 19.97 | 19.57 | 19.88 | 128,590 | -0.23(-1.14%) |
Mar 16, 2015 | 20.08 | 20.22 | 19.57 | 20.11 | 373,405 | -0.28(-1.37%) |
Mar 13, 2015 | 21.07 | 21.10 | 20.37 | 20.39 | 312,186 | -0.94(-4.41%) |
Mar 12, 2015 | 21.75 | 21.80 | 21.12 | 21.33 | 115,995 | -0.31(-1.43%) |
Mar 11, 2015 | 21.26 | 21.64 | 21.04 | 21.64 | 465,417 | +0.41(+1.93%) |
Mar 10, 2015 | 21.43 | 21.56 | 21.08 | 21.23 | 324,622 | -0.78(-3.54%) |
Mar 09, 2015 | 22.22 | 22.52 | 21.94 | 22.01 | 229,366 | -0.39(-1.74%) |
Mar 06, 2015 | 22.62 | 22.74 | 22.20 | 22.40 | 133,789 | -0.34(-1.50%) |
Mar 05, 2015 | 22.89 | 22.94 | 22.57 | 22.74 | 124,869 | +0.05(+0.22%) |
Mar 04, 2015 | 22.81 | 22.85 | 22.37 | 22.69 | 282,966 | -0.25(-1.09%) |
Mar 03, 2015 | 22.99 | 23.09 | 22.65 | 22.94 | 270,886 | +0.41(+1.82%) |