Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.55 | 19.99 | 17.97 | 19.91 | 42,238 | +0.41(+2.10%) |
May 28, 2015 | 19.88 | 20.00 | 19.35 | 19.50 | 49,835 | -0.37(-1.86%) |
May 27, 2015 | 19.99 | 19.99 | 19.16 | 19.87 | 68,672 | -0.13(-0.65%) |
May 26, 2015 | 19.15 | 20.03 | 18.91 | 20.00 | 58,160 | +0.82(+4.28%) |
May 22, 2015 | 19.40 | 19.18 | 19.18 | 19.18 | 48,900 | -0.06(-0.31%) |
May 21, 2015 | 19.57 | 19.75 | 18.78 | 19.24 | 32,255 | -0.43(-2.19%) |
May 20, 2015 | 19.13 | 19.91 | 18.71 | 19.67 | 44,345 | +0.72(+3.80%) |
May 19, 2015 | 19.11 | 19.43 | 18.85 | 18.95 | 30,970 | -0.23(-1.20%) |
May 18, 2015 | 18.43 | 19.24 | 18.00 | 19.18 | 37,387 | +0.73(+3.96%) |
May 15, 2015 | 18.65 | 18.65 | 17.90 | 18.45 | 37,256 | -0.20(-1.07%) |
May 14, 2015 | 17.85 | 19.28 | 17.80 | 18.65 | 386,819 | +0.84(+4.72%) |
May 13, 2015 | 18.58 | 19.14 | 17.57 | 17.81 | 125,654 | -0.74(-3.99%) |
May 12, 2015 | 18.43 | 18.81 | 18.06 | 18.55 | 60,054 | -0.04(-0.22%) |
May 11, 2015 | 18.86 | 19.01 | 18.22 | 18.59 | 49,857 | -0.31(-1.64%) |
May 08, 2015 | 20.26 | 20.26 | 18.66 | 18.90 | 95,145 | -1.19(-5.92%) |
May 07, 2015 | 19.93 | 20.16 | 19.05 | 20.09 | 121,803 | +0.10(+0.50%) |
May 06, 2015 | 18.70 | 20.28 | 18.16 | 19.99 | 175,308 | +1.47(+7.94%) |
May 05, 2015 | 18.10 | 18.62 | 17.81 | 18.52 | 136,178 | +0.52(+2.89%) |
May 04, 2015 | 16.72 | 18.20 | 16.71 | 18.00 | 111,738 | +1.39(+8.37%) |
May 01, 2015 | 16.11 | 16.66 | 15.89 | 16.61 | 56,892 | +0.59(+3.68%) |
Apr 30, 2015 | 16.66 | 16.66 | 15.74 | 16.02 | 48,058 | -0.80(-4.76%) |
Apr 29, 2015 | 16.63 | 17.63 | 16.58 | 16.82 | 70,795 | -0.05(-0.30%) |
Apr 28, 2015 | 17.20 | 17.20 | 15.50 | 16.87 | 110,912 | +0.07(+0.42%) |
Apr 27, 2015 | 18.91 | 18.91 | 16.54 | 16.80 | 196,000 | -1.72(-9.29%) |
Apr 24, 2015 | 18.63 | 18.91 | 18.51 | 18.52 | 25,523 | -0.03(-0.16%) |
Apr 23, 2015 | 18.81 | 18.81 | 17.81 | 18.55 | 61,484 | -0.22(-1.17%) |
Apr 22, 2015 | 19.87 | 19.96 | 18.66 | 18.77 | 69,339 | -0.78(-3.99%) |
Apr 21, 2015 | 19.22 | 19.79 | 18.85 | 19.55 | 58,421 | +0.54(+2.84%) |
Apr 20, 2015 | 19.30 | 19.84 | 18.76 | 19.01 | 85,961 | -0.22(-1.14%) |
Apr 17, 2015 | 20.73 | 20.94 | 19.02 | 19.23 | 129,658 | -1.71(-8.17%) |
Apr 16, 2015 | 20.34 | 21.15 | 20.34 | 20.94 | 78,400 | +0.52(+2.55%) |
Apr 15, 2015 | 21.95 | 21.99 | 20.42 | 20.42 | 127,276 | -0.98(-4.58%) |
Apr 14, 2015 | 22.30 | 22.30 | 21.25 | 21.40 | 98,292 | -0.80(-3.60%) |
Apr 13, 2015 | 23.00 | 23.00 | 22.14 | 22.20 | 47,720 | -0.83(-3.60%) |
Apr 10, 2015 | 23.12 | 23.20 | 22.92 | 23.03 | 32,499 | -0.04(-0.17%) |
Apr 09, 2015 | 22.97 | 23.10 | 22.11 | 23.07 | 67,233 | +0.10(+0.44%) |
Apr 08, 2015 | 23.08 | 23.18 | 22.78 | 22.97 | 65,485 | -0.02(-0.09%) |
Apr 07, 2015 | 22.79 | 23.10 | 22.70 | 22.99 | 177,319 | +0.07(+0.31%) |
Apr 06, 2015 | 22.86 | 23.70 | 22.51 | 22.92 | 107,464 | -0.14(-0.61%) |
Apr 02, 2015 | 22.80 | 23.06 | 23.06 | 23.06 | 91,100 | +0.42(+1.86%) |
Apr 01, 2015 | 22.54 | 23.09 | 21.90 | 22.64 | 85,130 | +0.12(+0.53%) |
Mar 31, 2015 | 23.61 | 23.86 | 22.22 | 22.52 | 95,234 | -0.75(-3.22%) |
Mar 30, 2015 | 22.57 | 23.63 | 22.11 | 23.27 | 86,453 | +0.89(+3.98%) |
Mar 27, 2015 | 23.01 | 23.76 | 22.17 | 22.38 | 73,459 | -0.41(-1.80%) |
Mar 26, 2015 | 22.70 | 23.50 | 21.89 | 22.79 | 86,060 | -0.05(-0.22%) |
Mar 25, 2015 | 24.80 | 24.86 | 22.57 | 22.84 | 130,041 | -1.91(-7.72%) |
Mar 24, 2015 | 26.53 | 26.55 | 24.55 | 24.75 | 98,572 | -1.76(-6.64%) |
Mar 23, 2015 | 28.00 | 29.00 | 25.30 | 26.51 | 125,425 | -1.81(-6.39%) |
Mar 20, 2015 | 30.37 | 30.37 | 27.65 | 28.32 | 256,724 | -0.74(-2.55%) |
Mar 19, 2015 | 27.00 | 29.27 | 27.00 | 29.06 | 80,914 | +2.36(+8.84%) |
Mar 18, 2015 | 26.82 | 26.89 | 25.80 | 26.70 | 123,926 | -0.11(-0.41%) |
Mar 17, 2015 | 26.11 | 26.97 | 25.30 | 26.81 | 151,827 | +0.67(+2.56%) |
Mar 16, 2015 | 25.86 | 26.39 | 24.63 | 26.14 | 100,501 | +0.28(+1.08%) |
Mar 13, 2015 | 24.73 | 26.40 | 24.50 | 25.86 | 36,891 | +1.32(+5.38%) |
Mar 12, 2015 | 25.42 | 25.42 | 23.98 | 24.54 | 92,550 | -0.67(-2.66%) |
Mar 11, 2015 | 25.40 | 25.93 | 24.50 | 25.21 | 54,123 | +0.02(+0.08%) |
Mar 10, 2015 | 24.29 | 25.97 | 24.02 | 25.19 | 53,172 | +0.49(+1.98%) |
Mar 09, 2015 | 24.07 | 24.85 | 23.84 | 24.70 | 35,434 | +0.59(+2.45%) |
Mar 06, 2015 | 25.18 | 25.18 | 24.03 | 24.11 | 31,608 | -1.16(-4.59%) |
Mar 05, 2015 | 25.28 | 26.43 | 24.51 | 25.27 | 44,990 | -0.11(-0.43%) |
Mar 04, 2015 | 23.15 | 25.50 | 23.15 | 25.38 | 50,053 | +2.23(+9.63%) |
Mar 03, 2015 | 22.68 | 23.17 | 22.39 | 23.15 | 40,123 | +0.43(+1.89%) |