Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.05 | 21.32 | 20.90 | 21.21 | 221,108 | +0.10(+0.46%) |
May 28, 2015 | 20.70 | 21.17 | 20.61 | 21.11 | 93,713 | +0.46(+2.22%) |
May 27, 2015 | 20.46 | 20.68 | 20.23 | 20.66 | 65,404 | +0.28(+1.39%) |
May 26, 2015 | 20.52 | 20.52 | 20.28 | 20.37 | 251,163 | -0.29(-1.42%) |
May 22, 2015 | 20.77 | 20.67 | 20.67 | 20.67 | 95,885 | -0.23(-1.12%) |
May 21, 2015 | 21.30 | 21.42 | 20.86 | 20.90 | 104,306 | -0.34(-1.61%) |
May 20, 2015 | 20.98 | 21.46 | 20.61 | 21.24 | 149,836 | +0.38(+1.82%) |
May 19, 2015 | 21.30 | 21.46 | 20.68 | 20.86 | 188,127 | -0.37(-1.75%) |
May 18, 2015 | 21.11 | 21.36 | 20.66 | 21.23 | 133,700 | +0.13(+0.60%) |
May 15, 2015 | 19.96 | 21.35 | 19.87 | 21.10 | 164,092 | +1.08(+5.41%) |
May 14, 2015 | 19.52 | 20.03 | 19.45 | 20.02 | 75,887 | +0.50(+2.55%) |
May 13, 2015 | 19.71 | 19.71 | 19.34 | 19.52 | 130,376 | -0.06(-0.30%) |
May 12, 2015 | 19.75 | 19.75 | 19.43 | 19.58 | 121,186 | -0.14(-0.69%) |
May 11, 2015 | 19.97 | 20.16 | 19.67 | 19.72 | 117,574 | -0.17(-0.83%) |
May 08, 2015 | 20.27 | 20.45 | 19.75 | 19.88 | 99,124 | -0.12(-0.59%) |
May 07, 2015 | 19.87 | 20.35 | 19.68 | 20.00 | 94,600 | +0.09(+0.44%) |
May 06, 2015 | 19.98 | 20.07 | 19.62 | 19.91 | 131,888 | +0.09(+0.44%) |
May 05, 2015 | 20.25 | 20.41 | 19.71 | 19.83 | 143,798 | -0.41(-2.03%) |
May 04, 2015 | 19.92 | 20.54 | 19.91 | 20.24 | 150,961 | +0.28(+1.42%) |
May 01, 2015 | 19.63 | 20.03 | 19.63 | 19.95 | 526,838 | +0.36(+1.84%) |
Apr 30, 2015 | 19.81 | 20.01 | 19.51 | 19.59 | 371,084 | -0.39(-1.95%) |
Apr 29, 2015 | 20.38 | 20.56 | 19.95 | 19.98 | 149,128 | -0.57(-2.76%) |
Apr 28, 2015 | 20.12 | 20.64 | 19.99 | 20.55 | 268,469 | +0.48(+2.38%) |
Apr 27, 2015 | 20.35 | 20.50 | 19.96 | 20.07 | 252,005 | -0.12(-0.58%) |
Apr 24, 2015 | 20.13 | 20.85 | 19.94 | 20.19 | 298,408 | +0.14(+0.68%) |
Apr 23, 2015 | 21.04 | 21.06 | 19.74 | 20.05 | 601,104 | +0.72(+3.74%) |
Apr 22, 2015 | 19.08 | 19.38 | 19.05 | 19.33 | 92,136 | +0.23(+1.23%) |
Apr 21, 2015 | 19.27 | 19.37 | 19.08 | 19.09 | 56,440 | -0.10(-0.51%) |
Apr 20, 2015 | 19.13 | 19.39 | 19.01 | 19.19 | 92,082 | +0.11(+0.56%) |
Apr 17, 2015 | 19.17 | 19.39 | 18.96 | 19.08 | 101,949 | -0.21(-1.06%) |
Apr 16, 2015 | 19.44 | 19.72 | 19.28 | 19.29 | 67,178 | -0.22(-1.15%) |
Apr 15, 2015 | 19.65 | 19.72 | 19.47 | 19.51 | 81,970 | -0.14(-0.70%) |
Apr 14, 2015 | 19.91 | 19.91 | 19.55 | 19.65 | 100,188 | -0.22(-1.13%) |
Apr 13, 2015 | 19.67 | 20.09 | 19.67 | 19.87 | 65,165 | +0.15(+0.74%) |
Apr 10, 2015 | 19.77 | 19.82 | 19.59 | 19.73 | 146,154 | +0.10(+0.50%) |
Apr 09, 2015 | 19.16 | 19.78 | 19.11 | 19.63 | 96,226 | +0.36(+1.87%) |
Apr 08, 2015 | 19.02 | 19.44 | 19.02 | 19.27 | 56,919 | +0.15(+0.77%) |
Apr 07, 2015 | 19.05 | 19.23 | 19.02 | 19.12 | 109,375 | -0.01(-0.05%) |
Apr 06, 2015 | 18.83 | 19.33 | 18.83 | 19.13 | 180,849 | +0.13(+0.67%) |
Apr 02, 2015 | 18.66 | 19.01 | 19.01 | 19.01 | 138,808 | +0.33(+1.78%) |
Apr 01, 2015 | 18.86 | 19.07 | 18.40 | 18.67 | 140,330 | -0.27(-1.44%) |
Mar 31, 2015 | 18.46 | 18.97 | 18.23 | 18.95 | 178,711 | +0.47(+2.55%) |
Mar 30, 2015 | 18.49 | 18.73 | 18.44 | 18.48 | 137,998 | +0.02(+0.11%) |
Mar 27, 2015 | 19.00 | 19.02 | 18.35 | 18.46 | 79,825 | -0.58(-3.02%) |
Mar 26, 2015 | 19.16 | 19.39 | 18.96 | 19.03 | 186,783 | -0.20(-1.07%) |
Mar 25, 2015 | 19.28 | 19.42 | 19.16 | 19.24 | 138,391 | -0.05(-0.25%) |
Mar 24, 2015 | 19.13 | 19.51 | 19.11 | 19.29 | 110,378 | +0.09(+0.46%) |
Mar 23, 2015 | 18.99 | 19.37 | 18.80 | 19.20 | 93,997 | +0.36(+1.92%) |
Mar 20, 2015 | 18.97 | 19.21 | 18.65 | 18.84 | 187,475 | +0.01(+0.05%) |
Mar 19, 2015 | 18.25 | 18.94 | 18.25 | 18.83 | 70,932 | +0.59(+3.21%) |
Mar 18, 2015 | 18.06 | 18.43 | 17.95 | 18.24 | 175,365 | +0.09(+0.48%) |
Mar 17, 2015 | 18.11 | 18.19 | 17.79 | 18.15 | 154,670 | +0.02(+0.11%) |
Mar 16, 2015 | 18.57 | 18.80 | 18.09 | 18.13 | 172,371 | -0.38(-2.06%) |
Mar 13, 2015 | 18.72 | 18.73 | 18.07 | 18.52 | 108,449 | -0.20(-1.09%) |
Mar 12, 2015 | 18.63 | 18.98 | 18.26 | 18.72 | 176,602 | +0.20(+1.11%) |
Mar 11, 2015 | 18.71 | 18.98 | 18.38 | 18.52 | 153,764 | -0.21(-1.15%) |
Mar 10, 2015 | 18.35 | 18.89 | 18.25 | 18.73 | 114,172 | +0.15(+0.79%) |
Mar 09, 2015 | 18.38 | 18.78 | 18.13 | 18.58 | 97,945 | +0.20(+1.11%) |
Mar 06, 2015 | 18.45 | 18.70 | 18.35 | 18.38 | 128,088 | -0.30(-1.62%) |
Mar 05, 2015 | 18.53 | 18.71 | 18.49 | 18.68 | 88,321 | +0.15(+0.79%) |
Mar 04, 2015 | 18.43 | 18.57 | 18.31 | 18.53 | 217,579 | -0.04(-0.21%) |
Mar 03, 2015 | 19.05 | 19.25 | 18.43 | 18.57 | 132,768 | -0.65(-3.40%) |