Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.14 | 21.16 | 20.85 | 21.12 | 21,663 | +1.12(+5.60%) |
May 28, 2015 | 20.18 | 20.18 | 19.89 | 20.00 | 33,837 | -0.09(-0.47%) |
May 27, 2015 | 19.96 | 20.09 | 19.96 | 20.09 | 43,960 | +0.23(+1.18%) |
May 26, 2015 | 20.06 | 20.06 | 19.82 | 19.86 | 63,057 | -0.48(-2.36%) |
May 22, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.49(+2.47%) | |
May 21, 2015 | 20.16 | 20.25 | 19.55 | 19.85 | 54,199 | -0.18(-0.90%) |
May 20, 2015 | 20.00 | 20.12 | 20.00 | 20.03 | 89,960 | -0.42(-2.05%) |
May 19, 2015 | 20.56 | 20.56 | 20.41 | 20.45 | 8,411 | -0.36(-1.73%) |
May 18, 2015 | 20.95 | 20.95 | 20.76 | 20.81 | 29,570 | +0.15(+0.73%) |
May 15, 2015 | 20.48 | 20.67 | 20.48 | 20.66 | 12,692 | -0.49(-2.32%) |
May 14, 2015 | 21.43 | 21.60 | 21.15 | 21.15 | 78,112 | -1.03(-4.64%) |
May 13, 2015 | 21.37 | 22.75 | 20.99 | 22.18 | 120,485 | +2.31(+11.63%) |
May 12, 2015 | 19.76 | 19.95 | 19.76 | 19.87 | 47,327 | +1.55(+8.43%) |
May 11, 2015 | 19.80 | 19.80 | 16.90 | 18.32 | 395,397 | -2.57(-12.32%) |
May 08, 2015 | 21.65 | 21.65 | 20.85 | 20.90 | 76,077 | -3.18(-13.21%) |
May 07, 2015 | 23.92 | 24.08 | 23.92 | 24.08 | 4,502 | +0.17(+0.71%) |
May 06, 2015 | 23.91 | 23.94 | 23.80 | 23.91 | 9,423 | +0.03(+0.13%) |
May 05, 2015 | 24.23 | 24.23 | 23.86 | 23.88 | 6,156 | -0.48(-1.97%) |
May 04, 2015 | 24.25 | 24.36 | 24.22 | 24.36 | 6,461 | +0.15(+0.62%) |
May 01, 2015 | 24.21 | 24.25 | 24.13 | 24.21 | 4,666 | +0.23(+0.96%) |
Apr 30, 2015 | 24.09 | 24.09 | 23.93 | 23.98 | 7,818 | -0.58(-2.36%) |
Apr 29, 2015 | 24.58 | 24.58 | 24.33 | 24.56 | 16,438 | -0.13(-0.53%) |
Apr 28, 2015 | 24.73 | 24.75 | 24.65 | 24.69 | 7,793 | -0.06(-0.24%) |
Apr 27, 2015 | 24.73 | 24.88 | 24.62 | 24.75 | 54,662 | +0.03(+0.12%) |
Apr 24, 2015 | 24.68 | 24.75 | 24.68 | 24.72 | 4,249 | +0.01(+0.04%) |
Apr 23, 2015 | 24.63 | 24.76 | 24.63 | 24.71 | 16,773 | +0.54(+2.23%) |
Apr 22, 2015 | 24.24 | 24.24 | 24.06 | 24.17 | 26,718 | -0.01(-0.04%) |
Apr 21, 2015 | 24.39 | 24.39 | 24.18 | 24.18 | 16,768 | +0.02(+0.08%) |
Apr 20, 2015 | 24.12 | 24.22 | 24.12 | 24.16 | 5,763 | +0.25(+1.05%) |
Apr 17, 2015 | 24.17 | 24.17 | 23.89 | 23.91 | 3,216 | -0.27(-1.12%) |
Apr 16, 2015 | 24.20 | 24.21 | 24.07 | 24.18 | 12,105 | -0.02(-0.08%) |
Apr 15, 2015 | 24.21 | 24.24 | 24.07 | 24.20 | 8,672 | -0.03(-0.12%) |
Apr 14, 2015 | 24.18 | 24.26 | 24.18 | 24.23 | 14,084 | +0.17(+0.71%) |
Apr 13, 2015 | 24.20 | 24.20 | 24.04 | 24.06 | 52,673 | -0.07(-0.29%) |
Apr 10, 2015 | 24.11 | 24.13 | 23.92 | 24.13 | 19,096 | -0.03(-0.12%) |
Apr 09, 2015 | 24.20 | 24.20 | 24.08 | 24.16 | 15,421 | -0.22(-0.91%) |
Apr 08, 2015 | 24.39 | 24.40 | 24.23 | 24.38 | 13,688 | -0.36(-1.46%) |
Apr 07, 2015 | 24.72 | 24.75 | 24.66 | 24.74 | 9,953 | +0.18(+0.73%) |
Apr 06, 2015 | 24.58 | 24.76 | 24.55 | 24.56 | 25,946 | -1.23(-4.77%) |
Apr 02, 2015 | 25.79 | 25.79 | 25.79 | 0 | +0.47(+1.86%) | |
Apr 01, 2015 | 25.29 | 25.35 | 25.16 | 25.32 | 71,901 | +0.15(+0.60%) |
Mar 31, 2015 | 25.15 | 25.25 | 25.15 | 25.17 | 7,280 | -0.43(-1.68%) |
Mar 30, 2015 | 25.63 | 25.64 | 25.60 | 25.60 | 7,504 | -0.25(-0.99%) |
Mar 27, 2015 | 25.77 | 25.89 | 25.76 | 25.86 | 4,719 | -0.20(-0.75%) |
Mar 26, 2015 | 26.16 | 26.30 | 25.51 | 26.05 | 22,153 | -0.50(-1.88%) |
Mar 25, 2015 | 26.58 | 26.62 | 26.50 | 26.55 | 39,928 | +0.50(+1.92%) |
Mar 24, 2015 | 26.10 | 26.11 | 25.92 | 26.05 | 13,617 | +0.30(+1.17%) |
Mar 23, 2015 | 25.73 | 25.75 | 25.62 | 25.75 | 321,401 | +0.26(+1.02%) |
Mar 20, 2015 | 25.26 | 25.52 | 25.23 | 25.49 | 58,406 | +1.53(+6.39%) |
Mar 19, 2015 | 23.96 | 23.99 | 23.90 | 23.96 | 4,433 | +0.10(+0.40%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.74 | 23.86 | 3,951 | -0.13(-0.53%) |
Mar 17, 2015 | 23.99 | 24.10 | 23.99 | 23.99 | 8,367 | +0.27(+1.14%) |
Mar 16, 2015 | 23.82 | 23.82 | 23.71 | 23.72 | 5,073 | +0.03(+0.13%) |
Mar 13, 2015 | 23.57 | 23.69 | 23.54 | 23.69 | 9,436 | +0.01(+0.04%) |
Mar 12, 2015 | 23.67 | 23.70 | 23.63 | 23.68 | 6,539 | +0.12(+0.51%) |
Mar 11, 2015 | 23.58 | 23.66 | 23.52 | 23.56 | 3,175 | +0.10(+0.43%) |
Mar 10, 2015 | 23.51 | 23.51 | 23.43 | 23.46 | 4,954 | -0.29(-1.22%) |
Mar 09, 2015 | 23.65 | 23.81 | 23.65 | 23.75 | 14,486 | -0.38(-1.57%) |
Mar 06, 2015 | 24.20 | 24.20 | 24.07 | 24.13 | 7,294 | -0.17(-0.70%) |
Mar 05, 2015 | 24.26 | 24.36 | 24.24 | 24.30 | 5,703 | -0.03(-0.12%) |
Mar 04, 2015 | 24.34 | 24.25 | 24.33 | 2,095 | -0.02(-0.09%) | |
Mar 03, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 1,366 | -0.60(-2.41%) |