Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.19 | 19.21 | 18.14 | 18.47 | 441,897 | -0.77(-4.01%) |
May 28, 2015 | 19.12 | 19.27 | 18.70 | 19.25 | 144,988 | +0.14(+0.73%) |
May 27, 2015 | 19.12 | 19.21 | 18.89 | 19.11 | 131,163 | +0.01(+0.05%) |
May 26, 2015 | 20.14 | 20.24 | 18.76 | 19.10 | 625,753 | -1.26(-6.18%) |
May 22, 2015 | 20.51 | 20.36 | 20.36 | 20.36 | 135,347 | -0.23(-1.11%) |
May 21, 2015 | 21.09 | 21.31 | 20.49 | 20.58 | 157,726 | -0.47(-2.21%) |
May 20, 2015 | 21.07 | 21.16 | 20.70 | 21.05 | 102,655 | +0.01(+0.05%) |
May 19, 2015 | 21.34 | 21.40 | 20.86 | 21.04 | 207,780 | -0.48(-2.21%) |
May 18, 2015 | 21.39 | 21.51 | 20.99 | 21.51 | 140,098 | +0.09(+0.42%) |
May 15, 2015 | 20.80 | 21.64 | 20.46 | 21.42 | 173,098 | +0.53(+2.56%) |
May 14, 2015 | 21.29 | 21.29 | 20.54 | 20.89 | 258,928 | -0.29(-1.36%) |
May 13, 2015 | 21.29 | 21.41 | 20.89 | 21.18 | 85,782 | +0.03(+0.14%) |
May 12, 2015 | 20.96 | 21.21 | 20.71 | 21.15 | 77,714 | +0.12(+0.56%) |
May 11, 2015 | 21.20 | 21.22 | 20.74 | 21.03 | 114,229 | -0.24(-1.12%) |
May 08, 2015 | 21.39 | 21.39 | 20.78 | 21.27 | 150,187 | +0.11(+0.51%) |
May 07, 2015 | 20.79 | 21.23 | 20.15 | 21.16 | 280,491 | +0.26(+1.23%) |
May 06, 2015 | 21.22 | 21.73 | 20.30 | 20.90 | 367,386 | -0.18(-0.85%) |
May 05, 2015 | 21.48 | 21.69 | 20.89 | 21.08 | 180,454 | -0.26(-1.21%) |
May 04, 2015 | 21.39 | 21.48 | 21.20 | 21.34 | 116,388 | -0.06(-0.28%) |
May 01, 2015 | 21.29 | 21.45 | 21.02 | 21.39 | 111,405 | +0.19(+0.89%) |
Apr 30, 2015 | 21.41 | 21.64 | 20.92 | 21.21 | 180,777 | -0.21(-0.97%) |
Apr 29, 2015 | 20.87 | 21.42 | 20.87 | 21.41 | 124,310 | +0.32(+1.50%) |
Apr 28, 2015 | 21.02 | 21.24 | 20.91 | 21.10 | 83,491 | +0.02(+0.09%) |
Apr 27, 2015 | 21.19 | 21.36 | 20.97 | 21.08 | 135,229 | -0.06(-0.28%) |
Apr 24, 2015 | 21.63 | 21.72 | 20.85 | 21.14 | 137,612 | -0.42(-1.93%) |
Apr 23, 2015 | 21.88 | 21.88 | 21.29 | 21.55 | 153,827 | -0.29(-1.31%) |
Apr 22, 2015 | 21.28 | 22.09 | 20.76 | 21.84 | 219,100 | +0.60(+2.84%) |
Apr 21, 2015 | 20.99 | 21.58 | 20.62 | 21.24 | 260,525 | +0.25(+1.18%) |
Apr 20, 2015 | 20.79 | 21.03 | 20.46 | 20.99 | 146,033 | +0.05(+0.24%) |
Apr 17, 2015 | 20.70 | 21.03 | 20.41 | 20.94 | 172,380 | +0.11(+0.52%) |
Apr 16, 2015 | 20.99 | 21.19 | 20.74 | 20.83 | 127,982 | -0.27(-1.27%) |
Apr 15, 2015 | 20.51 | 21.26 | 20.41 | 21.10 | 207,343 | +0.65(+3.20%) |
Apr 14, 2015 | 20.24 | 20.51 | 20.12 | 20.44 | 97,196 | +0.21(+1.03%) |
Apr 13, 2015 | 20.74 | 20.74 | 19.85 | 20.24 | 234,066 | -0.41(-1.97%) |
Apr 10, 2015 | 20.82 | 20.90 | 20.43 | 20.64 | 143,486 | -0.19(-0.90%) |
Apr 09, 2015 | 20.46 | 21.18 | 20.46 | 20.83 | 254,732 | +0.42(+2.04%) |
Apr 08, 2015 | 20.10 | 20.68 | 19.98 | 20.41 | 277,658 | +0.25(+1.23%) |
Apr 07, 2015 | 19.82 | 20.27 | 19.82 | 20.17 | 175,041 | +0.29(+1.44%) |
Apr 06, 2015 | 19.79 | 20.17 | 19.68 | 19.88 | 166,918 | +0.14(+0.70%) |
Apr 02, 2015 | 19.37 | 19.74 | 19.74 | 19.74 | 219,989 | +0.26(+1.32%) |
Apr 01, 2015 | 18.92 | 19.72 | 18.92 | 19.48 | 233,908 | +0.57(+3.04%) |
Mar 31, 2015 | 18.74 | 19.17 | 18.69 | 18.91 | 166,298 | +0.10(+0.53%) |
Mar 30, 2015 | 18.73 | 18.91 | 18.44 | 18.81 | 190,170 | +0.21(+1.12%) |
Mar 27, 2015 | 18.94 | 19.38 | 18.50 | 18.60 | 272,959 | -0.50(-2.64%) |
Mar 26, 2015 | 19.40 | 19.80 | 18.95 | 19.11 | 231,618 | -0.35(-1.78%) |
Mar 25, 2015 | 19.88 | 20.01 | 19.42 | 19.45 | 202,940 | -0.24(-1.21%) |
Mar 24, 2015 | 19.55 | 19.80 | 19.41 | 19.69 | 201,509 | +0.18(+0.91%) |
Mar 23, 2015 | 19.40 | 19.94 | 19.40 | 19.51 | 427,856 | +0.16(+0.82%) |
Mar 20, 2015 | 18.63 | 19.58 | 18.56 | 19.36 | 761,417 | +0.91(+4.94%) |
Mar 19, 2015 | 18.16 | 18.60 | 18.03 | 18.44 | 395,770 | +0.09(+0.49%) |
Mar 18, 2015 | 17.67 | 18.76 | 16.83 | 18.36 | 697,782 | -0.15(-0.80%) |
Mar 17, 2015 | 17.98 | 18.94 | 17.76 | 18.50 | 551,888 | +0.39(+2.13%) |
Mar 16, 2015 | 17.60 | 18.14 | 17.11 | 18.12 | 280,877 | +0.45(+2.52%) |
Mar 13, 2015 | 17.55 | 17.77 | 17.25 | 17.67 | 217,632 | -0.02(-0.11%) |
Mar 12, 2015 | 17.82 | 17.94 | 17.52 | 17.69 | 150,966 | +0.04(+0.22%) |
Mar 11, 2015 | 17.47 | 17.70 | 17.24 | 17.65 | 138,736 | +0.13(+0.73%) |
Mar 10, 2015 | 17.43 | 17.80 | 17.12 | 17.52 | 262,753 | -0.20(-1.12%) |
Mar 09, 2015 | 18.89 | 18.89 | 17.71 | 17.72 | 444,362 | -1.11(-5.89%) |
Mar 06, 2015 | 18.32 | 18.95 | 18.23 | 18.83 | 394,231 | +0.43(+2.31%) |
Mar 05, 2015 | 18.46 | 18.76 | 18.32 | 18.41 | 186,935 | -0.16(-0.85%) |
Mar 04, 2015 | 18.68 | 19.10 | 18.32 | 18.56 | 325,151 | -0.25(-1.32%) |
Mar 03, 2015 | 19.01 | 19.45 | 18.60 | 18.81 | 548,973 | -0.11(-0.58%) |