Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.61 | 19.61 | 19.12 | 19.56 | 994,557 | -0.05(-0.27%) |
May 28, 2015 | 20.03 | 20.14 | 19.05 | 19.62 | 520,966 | -0.25(-1.24%) |
May 27, 2015 | 19.66 | 20.33 | 19.40 | 19.86 | 747,709 | -0.78(-3.77%) |
May 26, 2015 | 21.01 | 21.25 | 20.42 | 20.64 | 492,372 | -0.40(-1.92%) |
May 22, 2015 | 21.12 | 21.04 | 21.04 | 21.04 | 158,987 | -0.10(-0.46%) |
May 21, 2015 | 21.10 | 21.28 | 21.01 | 21.14 | 243,247 | +0.13(+0.60%) |
May 20, 2015 | 20.98 | 21.39 | 20.92 | 21.01 | 160,080 | +0.03(+0.14%) |
May 19, 2015 | 20.90 | 21.19 | 20.62 | 20.98 | 256,875 | +0.01(+0.04%) |
May 18, 2015 | 20.93 | 21.02 | 20.71 | 20.98 | 261,681 | +0.08(+0.39%) |
May 15, 2015 | 21.19 | 21.45 | 20.87 | 20.90 | 304,285 | -0.25(-1.17%) |
May 14, 2015 | 21.18 | 21.37 | 20.87 | 21.14 | 379,879 | -0.09(-0.42%) |
May 13, 2015 | 21.34 | 21.48 | 20.96 | 21.23 | 247,718 | -0.10(-0.46%) |
May 12, 2015 | 20.95 | 21.47 | 20.71 | 21.33 | 195,530 | +0.31(+1.46%) |
May 11, 2015 | 21.34 | 21.82 | 20.80 | 21.02 | 477,605 | -0.34(-1.61%) |
May 08, 2015 | 21.16 | 21.58 | 20.95 | 21.37 | 255,015 | +0.46(+2.22%) |
May 07, 2015 | 20.58 | 21.18 | 20.44 | 20.90 | 325,465 | +0.34(+1.67%) |
May 06, 2015 | 21.70 | 21.76 | 20.29 | 20.56 | 476,780 | -1.45(-6.59%) |
May 05, 2015 | 21.68 | 22.02 | 21.39 | 22.01 | 288,856 | +0.23(+1.06%) |
May 04, 2015 | 21.65 | 22.08 | 21.52 | 21.78 | 261,857 | +0.21(+0.97%) |
May 01, 2015 | 21.92 | 22.17 | 21.52 | 21.57 | 315,281 | -0.33(-1.50%) |
Apr 30, 2015 | 22.08 | 22.21 | 21.73 | 21.90 | 157,094 | -0.30(-1.35%) |
Apr 29, 2015 | 22.35 | 22.53 | 22.06 | 22.20 | 233,032 | -0.27(-1.20%) |
Apr 28, 2015 | 22.39 | 22.56 | 22.23 | 22.47 | 396,516 | +0.01(+0.07%) |
Apr 27, 2015 | 23.30 | 23.31 | 22.44 | 22.45 | 302,462 | -0.86(-3.69%) |
Apr 24, 2015 | 23.17 | 23.42 | 23.01 | 23.31 | 291,703 | +0.21(+0.91%) |
Apr 23, 2015 | 22.86 | 23.10 | 22.79 | 23.10 | 146,528 | +0.20(+0.88%) |
Apr 22, 2015 | 23.03 | 23.40 | 22.78 | 22.90 | 173,684 | -0.13(-0.58%) |
Apr 21, 2015 | 22.94 | 23.13 | 22.68 | 23.03 | 182,406 | +0.14(+0.62%) |
Apr 20, 2015 | 22.70 | 23.30 | 22.70 | 22.89 | 205,641 | +0.39(+1.73%) |
Apr 17, 2015 | 22.63 | 22.84 | 22.39 | 22.50 | 271,724 | -0.28(-1.21%) |
Apr 16, 2015 | 22.70 | 22.96 | 22.59 | 22.78 | 251,843 | +0.07(+0.33%) |
Apr 15, 2015 | 22.52 | 23.00 | 22.44 | 22.70 | 305,121 | +0.24(+1.07%) |
Apr 14, 2015 | 22.95 | 22.95 | 22.37 | 22.47 | 432,012 | -0.52(-2.25%) |
Apr 13, 2015 | 23.25 | 23.53 | 22.95 | 22.98 | 449,189 | -0.48(-2.04%) |
Apr 10, 2015 | 23.64 | 23.98 | 23.41 | 23.46 | 223,401 | -0.19(-0.79%) |
Apr 09, 2015 | 23.59 | 24.09 | 23.37 | 23.65 | 273,563 | -0.01(-0.03%) |
Apr 08, 2015 | 23.78 | 23.92 | 23.43 | 23.65 | 305,621 | -0.03(-0.13%) |
Apr 07, 2015 | 23.49 | 23.84 | 23.30 | 23.68 | 314,020 | +0.24(+1.02%) |
Apr 06, 2015 | 23.51 | 23.70 | 23.35 | 23.45 | 584,042 | -0.05(-0.22%) |
Apr 02, 2015 | 23.07 | 23.50 | 23.50 | 23.50 | 534,439 | +0.46(+2.01%) |
Apr 01, 2015 | 21.46 | 23.26 | 20.99 | 23.04 | 1,665,474 | +1.78(+8.38%) |
Mar 31, 2015 | 21.69 | 23.63 | 20.76 | 21.25 | 3,409,001 | +2.15(+11.28%) |
Mar 30, 2015 | 18.37 | 19.15 | 18.32 | 19.10 | 492,420 | +0.73(+3.98%) |
Mar 27, 2015 | 17.88 | 18.46 | 17.86 | 18.37 | 379,780 | +0.46(+2.58%) |
Mar 26, 2015 | 18.15 | 18.36 | 17.80 | 17.91 | 249,643 | -0.26(-1.44%) |
Mar 25, 2015 | 18.87 | 19.13 | 18.15 | 18.17 | 311,478 | -0.74(-3.90%) |
Mar 24, 2015 | 18.52 | 18.96 | 18.50 | 18.91 | 306,515 | +0.28(+1.52%) |
Mar 23, 2015 | 17.91 | 18.88 | 17.91 | 18.62 | 487,284 | +0.66(+3.69%) |
Mar 20, 2015 | 17.95 | 18.10 | 17.81 | 17.96 | 340,082 | +0.08(+0.46%) |
Mar 19, 2015 | 17.71 | 18.17 | 17.71 | 17.88 | 196,648 | +0.15(+0.84%) |
Mar 18, 2015 | 17.36 | 17.83 | 17.24 | 17.73 | 244,217 | +0.25(+1.45%) |
Mar 17, 2015 | 17.27 | 17.66 | 17.27 | 17.48 | 275,727 | -0.06(-0.34%) |
Mar 16, 2015 | 17.81 | 17.83 | 17.51 | 17.54 | 155,243 | -0.25(-1.42%) |
Mar 13, 2015 | 18.06 | 18.16 | 17.55 | 17.79 | 176,185 | -0.22(-1.24%) |
Mar 12, 2015 | 17.85 | 18.15 | 17.85 | 18.01 | 275,890 | +0.36(+2.03%) |
Mar 11, 2015 | 17.64 | 17.86 | 17.58 | 17.66 | 147,070 | +0.08(+0.47%) |
Mar 10, 2015 | 17.21 | 17.69 | 17.21 | 17.57 | 159,532 | +0.19(+1.12%) |
Mar 09, 2015 | 17.87 | 17.89 | 17.04 | 17.38 | 455,564 | -0.40(-2.26%) |
Mar 06, 2015 | 18.01 | 18.31 | 17.77 | 17.78 | 135,986 | -0.44(-2.41%) |
Mar 05, 2015 | 18.32 | 18.41 | 18.01 | 18.22 | 112,167 | -0.14(-0.77%) |
Mar 04, 2015 | 18.86 | 18.94 | 18.30 | 18.36 | 174,796 | -0.60(-3.14%) |
Mar 03, 2015 | 19.15 | 19.15 | 18.79 | 18.96 | 83,137 | -0.28(-1.43%) |