Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.00 | 22.58 | 19.89 | 22.33 | 401,190 | +2.18(+10.82%) |
May 28, 2015 | 20.10 | 20.32 | 19.62 | 20.15 | 88,302 | +0.05(+0.25%) |
May 27, 2015 | 19.64 | 20.39 | 19.33 | 20.10 | 108,407 | +0.43(+2.19%) |
May 26, 2015 | 19.56 | 20.38 | 19.51 | 19.67 | 131,164 | +0.00(+0.00%) |
May 22, 2015 | 19.44 | 19.67 | 19.67 | 19.67 | 61,900 | +0.13(+0.67%) |
May 21, 2015 | 20.06 | 20.46 | 19.25 | 19.54 | 95,061 | -0.42(-2.10%) |
May 20, 2015 | 20.38 | 20.48 | 19.52 | 19.96 | 119,138 | -0.30(-1.48%) |
May 19, 2015 | 20.77 | 21.05 | 20.03 | 20.26 | 105,280 | -0.40(-1.94%) |
May 18, 2015 | 19.83 | 21.41 | 19.57 | 20.66 | 297,593 | +0.91(+4.61%) |
May 15, 2015 | 19.84 | 19.89 | 19.47 | 19.75 | 79,935 | -0.05(-0.25%) |
May 14, 2015 | 19.77 | 19.99 | 19.05 | 19.80 | 214,151 | +0.88(+4.65%) |
May 13, 2015 | 18.27 | 18.97 | 18.14 | 18.92 | 141,197 | +0.65(+3.56%) |
May 12, 2015 | 18.50 | 18.62 | 17.77 | 18.27 | 144,973 | -0.19(-1.03%) |
May 11, 2015 | 16.60 | 18.82 | 16.54 | 18.46 | 285,877 | +1.97(+11.95%) |
May 08, 2015 | 14.54 | 19.59 | 14.12 | 16.49 | 611,235 | -2.89(-14.91%) |
May 07, 2015 | 18.49 | 19.44 | 18.38 | 19.38 | 66,099 | +0.89(+4.81%) |
May 06, 2015 | 18.71 | 19.95 | 18.31 | 18.49 | 81,097 | -0.25(-1.33%) |
May 05, 2015 | 19.77 | 19.90 | 18.53 | 18.74 | 114,091 | -0.99(-5.02%) |
May 04, 2015 | 19.25 | 20.09 | 19.25 | 19.73 | 56,412 | +0.49(+2.55%) |
May 01, 2015 | 19.01 | 19.65 | 18.30 | 19.24 | 118,708 | +0.23(+1.21%) |
Apr 30, 2015 | 20.94 | 21.40 | 18.70 | 19.01 | 294,362 | -2.27(-10.67%) |
Apr 29, 2015 | 21.21 | 22.04 | 20.87 | 21.28 | 117,491 | -0.11(-0.51%) |
Apr 28, 2015 | 22.43 | 22.65 | 20.89 | 21.39 | 166,728 | -0.98(-4.38%) |
Apr 27, 2015 | 22.97 | 23.34 | 22.05 | 22.37 | 141,747 | -0.58(-2.53%) |
Apr 24, 2015 | 24.25 | 24.35 | 22.25 | 22.95 | 263,973 | -1.39(-5.71%) |
Apr 23, 2015 | 23.12 | 24.40 | 22.40 | 24.34 | 241,354 | +1.30(+5.64%) |
Apr 22, 2015 | 22.26 | 23.08 | 21.07 | 23.04 | 289,948 | +1.22(+5.59%) |
Apr 21, 2015 | 20.84 | 22.66 | 20.06 | 21.82 | 616,486 | +2.75(+14.42%) |
Apr 20, 2015 | 18.00 | 19.07 | 18.00 | 19.07 | 95,578 | +1.20(+6.72%) |
Apr 17, 2015 | 18.81 | 19.04 | 17.64 | 17.87 | 99,766 | -1.10(-5.80%) |
Apr 16, 2015 | 18.65 | 19.20 | 18.39 | 18.97 | 80,494 | +0.29(+1.55%) |
Apr 15, 2015 | 19.18 | 19.20 | 18.43 | 18.68 | 44,759 | -0.41(-2.15%) |
Apr 14, 2015 | 19.06 | 19.20 | 18.52 | 19.09 | 69,076 | +0.03(+0.16%) |
Apr 13, 2015 | 17.93 | 19.30 | 17.93 | 19.06 | 80,316 | +1.19(+6.66%) |
Apr 10, 2015 | 17.84 | 18.31 | 17.75 | 17.87 | 46,376 | +0.12(+0.68%) |
Apr 09, 2015 | 18.06 | 18.59 | 17.55 | 17.75 | 55,647 | -0.39(-2.15%) |
Apr 08, 2015 | 17.64 | 18.48 | 17.39 | 18.14 | 54,998 | +0.56(+3.19%) |
Apr 07, 2015 | 18.23 | 18.82 | 17.51 | 17.58 | 101,803 | -0.65(-3.57%) |
Apr 06, 2015 | 17.32 | 18.78 | 17.32 | 18.23 | 135,359 | +0.77(+4.41%) |
Apr 02, 2015 | 17.55 | 17.46 | 17.46 | 17.46 | 78,400 | -0.02(-0.11%) |
Apr 01, 2015 | 18.32 | 18.48 | 17.14 | 17.48 | 92,613 | -0.82(-4.48%) |
Mar 31, 2015 | 19.28 | 19.28 | 18.00 | 18.30 | 125,477 | -0.83(-4.34%) |
Mar 30, 2015 | 19.03 | 19.35 | 18.72 | 19.13 | 54,013 | +0.10(+0.53%) |
Mar 27, 2015 | 19.24 | 19.89 | 18.70 | 19.03 | 106,869 | -0.21(-1.09%) |
Mar 26, 2015 | 18.40 | 19.83 | 17.95 | 19.24 | 161,920 | +0.66(+3.55%) |
Mar 25, 2015 | 21.01 | 21.04 | 18.29 | 18.58 | 290,828 | -2.49(-11.82%) |
Mar 24, 2015 | 21.22 | 22.39 | 20.78 | 21.07 | 107,821 | +0.00(+0.00%) |
Mar 23, 2015 | 22.32 | 22.32 | 20.99 | 21.07 | 145,690 | -1.31(-5.85%) |
Mar 20, 2015 | 23.95 | 23.95 | 22.01 | 22.38 | 202,429 | -0.71(-3.07%) |
Mar 19, 2015 | 23.10 | 23.61 | 22.51 | 23.09 | 165,423 | -0.12(-0.52%) |
Mar 18, 2015 | 21.63 | 23.46 | 21.46 | 23.21 | 122,826 | +1.47(+6.76%) |
Mar 17, 2015 | 21.20 | 22.08 | 20.30 | 21.74 | 213,558 | +0.37(+1.73%) |
Mar 16, 2015 | 23.38 | 23.38 | 21.30 | 21.37 | 210,323 | -1.83(-7.89%) |
Mar 13, 2015 | 23.89 | 23.99 | 22.80 | 23.20 | 78,651 | -0.72(-3.01%) |
Mar 12, 2015 | 24.28 | 24.43 | 23.72 | 23.92 | 142,053 | -0.36(-1.48%) |
Mar 11, 2015 | 24.85 | 24.89 | 23.80 | 24.28 | 224,601 | -0.37(-1.50%) |
Mar 10, 2015 | 23.52 | 24.88 | 22.82 | 24.65 | 216,847 | +0.73(+3.05%) |
Mar 09, 2015 | 24.01 | 24.68 | 22.40 | 23.92 | 255,250 | +0.65(+2.79%) |
Mar 06, 2015 | 21.08 | 23.42 | 20.89 | 23.27 | 311,828 | +1.95(+9.15%) |
Mar 05, 2015 | 20.62 | 21.87 | 20.62 | 21.32 | 152,527 | +0.43(+2.06%) |
Mar 04, 2015 | 20.94 | 21.19 | 20.50 | 20.89 | 76,835 | -0.07(-0.33%) |
Mar 03, 2015 | 20.84 | 21.43 | 20.04 | 20.96 | 117,881 | +0.17(+0.82%) |