Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.10 | 22.30 | 21.60 | 21.80 | 33,497 | -0.93(-4.09%) |
May 28, 2015 | 20.00 | 23.20 | 16.62 | 22.73 | 37,719 | +1.37(+6.41%) |
May 27, 2015 | 21.65 | 21.65 | 15.04 | 21.36 | 35,646 | -0.29(-1.34%) |
May 26, 2015 | 21.54 | 21.90 | 21.32 | 21.65 | 14,218 | -0.70(-3.13%) |
May 22, 2015 | 22.35 | 22.35 | 22.35 | 0 | +0.21(+0.95%) | |
May 21, 2015 | 22.15 | 22.15 | 21.95 | 22.14 | 12,769 | +0.54(+2.50%) |
May 20, 2015 | 21.81 | 21.81 | 21.46 | 21.60 | 12,247 | -0.27(-1.23%) |
May 19, 2015 | 21.56 | 21.97 | 21.56 | 21.87 | 34,810 | +0.26(+1.22%) |
May 18, 2015 | 21.35 | 21.78 | 21.35 | 21.61 | 16,980 | -0.04(-0.20%) |
May 15, 2015 | 20.50 | 22.00 | 20.50 | 21.65 | 10,196 | +1.09(+5.30%) |
May 14, 2015 | 22.33 | 22.33 | 20.48 | 20.56 | 334,442 | -1.29(-5.90%) |
May 13, 2015 | 22.75 | 22.75 | 20.20 | 21.85 | 17,865 | +1.10(+5.30%) |
May 12, 2015 | 22.50 | 22.50 | 20.00 | 20.75 | 201,583 | -1.20(-5.47%) |
May 11, 2015 | 22.33 | 22.33 | 19.80 | 21.95 | 16,786 | +0.45(+2.09%) |
May 08, 2015 | 20.00 | 21.50 | 20.00 | 21.50 | 16,783 | +0.86(+4.17%) |
May 07, 2015 | 20.60 | 20.70 | 20.50 | 20.64 | 191,344 | -0.36(-1.71%) |
May 06, 2015 | 21.00 | 21.78 | 21.00 | 21.00 | 25,212 | -0.35(-1.64%) |
May 05, 2015 | 19.00 | 22.00 | 19.00 | 21.35 | 17,228 | -0.60(-2.73%) |
May 04, 2015 | 21.55 | 21.95 | 21.55 | 21.95 | 16,446 | +0.06(+0.27%) |
May 01, 2015 | 21.84 | 21.89 | 20.61 | 21.89 | 13,591 | +0.15(+0.69%) |
Apr 30, 2015 | 20.50 | 21.90 | 20.50 | 21.74 | 17,612 | +0.04(+0.18%) |
Apr 29, 2015 | 20.63 | 21.75 | 20.63 | 21.70 | 28,040 | +0.05(+0.23%) |
Apr 28, 2015 | 20.50 | 21.70 | 20.50 | 21.65 | 32,888 | +0.24(+1.12%) |
Apr 27, 2015 | 21.00 | 21.55 | 21.00 | 21.41 | 219,462 | -0.04(-0.19%) |
Apr 24, 2015 | 22.00 | 22.00 | 20.00 | 21.45 | 46,059 | +0.45(+2.14%) |
Apr 23, 2015 | 23.00 | 23.00 | 20.00 | 21.00 | 21,915 | -0.23(-1.08%) |
Apr 22, 2015 | 21.00 | 21.97 | 21.00 | 21.23 | 31,639 | -0.37(-1.71%) |
Apr 21, 2015 | 20.00 | 21.80 | 20.00 | 21.60 | 48,191 | +0.48(+2.27%) |
Apr 20, 2015 | 20.60 | 21.72 | 20.10 | 21.12 | 24,015 | +0.17(+0.81%) |
Apr 17, 2015 | 21.75 | 21.75 | 19.95 | 20.95 | 18,496 | +0.00(+0.00%) |
Apr 16, 2015 | 20.95 | 21.75 | 20.90 | 20.95 | 26,803 | -0.26(-1.23%) |
Apr 15, 2015 | 21.70 | 21.70 | 21.00 | 21.21 | 250,014 | -0.39(-1.81%) |
Apr 14, 2015 | 21.50 | 21.95 | 21.50 | 21.60 | 360,366 | -0.15(-0.69%) |