Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.79 | 22.39 | 21.61 | 22.03 | 150,245 | +0.19(+0.87%) |
May 28, 2015 | 21.75 | 22.00 | 21.51 | 21.84 | 72,069 | +0.09(+0.41%) |
May 27, 2015 | 20.28 | 21.78 | 20.21 | 21.75 | 188,745 | +1.61(+7.99%) |
May 26, 2015 | 20.01 | 20.26 | 19.60 | 20.14 | 98,863 | -0.08(-0.40%) |
May 22, 2015 | 20.18 | 20.22 | 20.22 | 20.22 | 98,500 | +0.12(+0.60%) |
May 21, 2015 | 20.33 | 20.46 | 19.91 | 20.10 | 80,773 | -0.20(-0.99%) |
May 20, 2015 | 19.90 | 20.49 | 19.71 | 20.30 | 130,432 | +0.40(+2.01%) |
May 19, 2015 | 20.00 | 20.15 | 19.77 | 19.90 | 78,237 | -0.10(-0.50%) |
May 18, 2015 | 19.30 | 20.00 | 19.29 | 20.00 | 106,388 | +0.59(+3.04%) |
May 15, 2015 | 19.18 | 19.51 | 18.98 | 19.41 | 69,183 | +0.14(+0.73%) |
May 14, 2015 | 19.18 | 19.27 | 18.96 | 19.27 | 94,420 | +0.18(+0.94%) |
May 13, 2015 | 19.30 | 19.30 | 18.89 | 19.09 | 69,276 | +0.07(+0.37%) |
May 12, 2015 | 18.53 | 19.30 | 18.21 | 19.02 | 80,030 | +0.32(+1.71%) |
May 11, 2015 | 19.11 | 19.82 | 18.51 | 18.70 | 98,240 | -0.38(-1.99%) |
May 08, 2015 | 18.75 | 19.09 | 18.17 | 19.08 | 133,887 | +0.80(+4.38%) |
May 07, 2015 | 17.83 | 18.79 | 17.62 | 18.28 | 131,056 | +0.26(+1.44%) |
May 06, 2015 | 18.45 | 18.45 | 17.82 | 18.02 | 92,827 | -0.27(-1.48%) |
May 05, 2015 | 18.54 | 18.67 | 18.10 | 18.29 | 81,528 | -0.36(-1.93%) |
May 04, 2015 | 18.50 | 18.90 | 18.47 | 18.65 | 61,402 | +0.25(+1.36%) |
May 01, 2015 | 18.23 | 18.45 | 18.08 | 18.40 | 65,882 | +0.14(+0.77%) |
Apr 30, 2015 | 19.00 | 19.15 | 18.09 | 18.26 | 151,093 | -0.85(-4.45%) |
Apr 29, 2015 | 19.10 | 19.24 | 19.01 | 19.11 | 115,310 | -0.13(-0.68%) |
Apr 28, 2015 | 19.10 | 19.54 | 18.40 | 19.24 | 115,673 | +0.19(+1.00%) |
Apr 27, 2015 | 18.70 | 19.10 | 18.52 | 19.05 | 174,596 | +0.34(+1.82%) |
Apr 24, 2015 | 18.92 | 18.92 | 18.53 | 18.71 | 54,916 | -0.22(-1.16%) |
Apr 23, 2015 | 18.76 | 18.93 | 18.38 | 18.93 | 52,469 | +0.19(+1.01%) |
Apr 22, 2015 | 18.49 | 18.77 | 18.13 | 18.74 | 37,870 | +0.30(+1.63%) |
Apr 21, 2015 | 18.24 | 18.47 | 18.17 | 18.44 | 81,964 | +0.13(+0.71%) |
Apr 20, 2015 | 18.04 | 18.34 | 17.71 | 18.31 | 77,910 | +0.29(+1.61%) |
Apr 17, 2015 | 18.04 | 18.17 | 17.64 | 18.02 | 122,306 | -0.27(-1.48%) |
Apr 16, 2015 | 18.93 | 19.10 | 18.26 | 18.29 | 36,945 | -0.73(-3.84%) |
Apr 15, 2015 | 18.31 | 19.06 | 18.00 | 19.02 | 109,242 | +0.69(+3.76%) |
Apr 14, 2015 | 18.55 | 18.69 | 18.26 | 18.33 | 83,787 | -0.14(-0.76%) |
Apr 13, 2015 | 18.96 | 19.00 | 18.37 | 18.47 | 51,707 | -0.43(-2.28%) |
Apr 10, 2015 | 18.19 | 19.00 | 18.16 | 18.90 | 73,956 | +0.71(+3.90%) |
Apr 09, 2015 | 17.86 | 18.20 | 17.81 | 18.19 | 43,955 | +0.33(+1.85%) |
Apr 08, 2015 | 18.16 | 18.57 | 17.81 | 17.86 | 79,799 | -0.39(-2.14%) |
Apr 07, 2015 | 18.43 | 18.92 | 18.17 | 18.25 | 50,409 | -0.08(-0.44%) |
Apr 06, 2015 | 18.35 | 18.71 | 18.06 | 18.33 | 50,752 | -0.22(-1.19%) |
Apr 02, 2015 | 18.81 | 18.55 | 18.55 | 18.55 | 133,200 | -0.16(-0.86%) |
Apr 01, 2015 | 19.14 | 19.16 | 18.27 | 18.71 | 165,311 | -0.17(-0.90%) |
Mar 31, 2015 | 18.53 | 18.98 | 18.50 | 18.88 | 65,180 | +0.33(+1.78%) |
Mar 30, 2015 | 18.28 | 18.59 | 18.05 | 18.55 | 76,615 | +0.28(+1.53%) |
Mar 27, 2015 | 18.33 | 18.65 | 18.05 | 18.27 | 99,491 | -0.08(-0.44%) |
Mar 26, 2015 | 18.05 | 18.42 | 18.05 | 18.35 | 56,404 | +0.25(+1.38%) |
Mar 25, 2015 | 18.38 | 18.42 | 18.00 | 18.10 | 98,164 | -0.29(-1.58%) |
Mar 24, 2015 | 18.40 | 18.58 | 18.02 | 18.39 | 66,876 | -0.09(-0.49%) |
Mar 23, 2015 | 18.75 | 18.97 | 18.40 | 18.48 | 112,343 | -0.27(-1.44%) |
Mar 20, 2015 | 18.93 | 19.34 | 18.65 | 18.75 | 201,803 | -0.05(-0.27%) |
Mar 19, 2015 | 18.72 | 19.07 | 18.47 | 18.80 | 108,556 | +0.00(+0.00%) |
Mar 18, 2015 | 18.20 | 18.92 | 18.10 | 18.80 | 81,144 | +0.61(+3.35%) |
Mar 17, 2015 | 17.82 | 18.22 | 17.72 | 18.19 | 88,374 | +0.37(+2.08%) |
Mar 16, 2015 | 17.57 | 17.85 | 17.40 | 17.82 | 78,942 | +0.39(+2.24%) |
Mar 13, 2015 | 17.37 | 17.54 | 17.02 | 17.43 | 74,208 | +0.09(+0.52%) |
Mar 12, 2015 | 17.85 | 17.96 | 17.30 | 17.34 | 179,827 | -0.37(-2.09%) |
Mar 11, 2015 | 17.07 | 17.77 | 16.53 | 17.71 | 190,355 | +0.94(+5.61%) |
Mar 10, 2015 | 16.00 | 17.03 | 15.87 | 16.77 | 192,620 | +0.61(+3.77%) |
Mar 09, 2015 | 16.20 | 16.29 | 15.99 | 16.16 | 95,165 | -0.11(-0.68%) |
Mar 06, 2015 | 16.25 | 16.32 | 15.97 | 16.27 | 121,646 | -0.18(-1.09%) |
Mar 05, 2015 | 15.84 | 16.49 | 15.84 | 16.45 | 79,559 | +0.72(+4.58%) |
Mar 04, 2015 | 15.99 | 16.17 | 15.64 | 15.73 | 95,616 | -0.18(-1.13%) |
Mar 03, 2015 | 15.82 | 15.82 | 15.76 | 15.91 | 76,939 | -0.02(-0.13%) |