Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 26.31 | 24.14 | 24.14 | 24.14 | 1,381 | -0.24(-0.98%) |
May 27, 2015 | 24.37 | 26.05 | 24.37 | 24.38 | 1,105 | +0.64(+2.68%) |
May 26, 2015 | 24.59 | 24.75 | 23.74 | 23.74 | 1,394 | -1.15(-4.63%) |
May 22, 2015 | 24.80 | 24.90 | 24.90 | 24.90 | 1,266 | -1.39(-5.27%) |
May 21, 2015 | 25.22 | 26.28 | 25.22 | 26.28 | 669 | +1.51(+6.08%) |
May 20, 2015 | 25.10 | 25.43 | 24.77 | 24.77 | 2,095 | -0.23(-0.94%) |
May 19, 2015 | 24.76 | 25.01 | 24.76 | 25.01 | 1,069 | +0.21(+0.84%) |
May 18, 2015 | 25.10 | 25.10 | 24.70 | 24.80 | 2,585 | +0.74(+3.07%) |
May 15, 2015 | 23.85 | 24.26 | 23.85 | 24.06 | 1,174 | +0.57(+2.44%) |
May 14, 2015 | 23.47 | 23.49 | 23.47 | 23.49 | 348 | -0.45(-1.89%) |
May 13, 2015 | 23.30 | 24.31 | 23.30 | 23.94 | 1,512 | +0.41(+1.73%) |
May 12, 2015 | 23.50 | 23.71 | 23.32 | 23.53 | 874 | -0.09(-0.37%) |
May 11, 2015 | 23.63 | 23.63 | 23.62 | 23.62 | 471 | +0.16(+0.70%) |
May 08, 2015 | 23.32 | 23.45 | 23.32 | 23.45 | 352 | -0.16(-0.70%) |
May 07, 2015 | 23.60 | 23.90 | 23.22 | 23.62 | 1,631 | -0.54(-2.22%) |
May 06, 2015 | 23.58 | 24.15 | 23.58 | 24.15 | 2,336 | +0.59(+2.49%) |
May 05, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 352 | +0.00(+0.00%) |
May 04, 2015 | 23.57 | 23.88 | 23.57 | 23.57 | 780 | +0.26(+1.12%) |
May 01, 2015 | 23.29 | 23.31 | 23.29 | 23.31 | 391 | +0.09(+0.37%) |
Apr 30, 2015 | 23.50 | 23.50 | 23.22 | 23.22 | 2,122 | +0.00(+0.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 23.22 | 23.22 | 351 | +0.02(+0.07%) |
Apr 28, 2015 | 24.27 | 24.27 | 23.20 | 23.20 | 667 | -0.46(-1.95%) |
Apr 27, 2015 | 23.48 | 24.31 | 22.99 | 23.66 | 3,119 | +0.39(+1.68%) |
Apr 24, 2015 | 23.18 | 23.27 | 23.18 | 23.27 | 498 | +0.22(+0.94%) |
Apr 23, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 175 | +0.00(+0.00%) |
Apr 21, 2015 | 23.21 | 23.05 | 23.05 | 23.05 | 1 | +0.08(+0.34%) |
Apr 20, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 115 | -0.03(-0.15%) |
Apr 16, 2015 | 23.11 | 23.01 | 23.01 | 23.01 | 460 | -0.76(-3.18%) |
Apr 15, 2015 | 23.77 | 23.77 | 23.77 | 23.77 | 170 | +1.02(+4.47%) |
Apr 14, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 415 | -0.13(-0.57%) |
Apr 13, 2015 | 23.58 | 23.58 | 22.86 | 22.88 | 1,132 | -0.43(-1.86%) |
Apr 10, 2015 | 23.21 | 23.32 | 23.21 | 23.32 | 634 | -0.13(-0.56%) |
Apr 09, 2015 | 23.38 | 23.45 | 23.38 | 23.45 | 663 | +0.08(+0.33%) |
Apr 08, 2015 | 23.37 | 23.71 | 23.37 | 23.37 | 690 | -0.34(-1.43%) |
Apr 07, 2015 | 23.71 | 23.82 | 23.71 | 23.71 | 3,523 | +0.22(+0.92%) |
Apr 06, 2015 | 23.45 | 23.86 | 23.45 | 23.49 | 1,383 | +0.56(+2.46%) |
Apr 02, 2015 | 23.34 | 22.92 | 22.92 | 22.92 | 1,381 | +0.11(+0.49%) |
Apr 01, 2015 | 22.72 | 22.81 | 22.72 | 22.81 | 468 | -1.48(-6.11%) |
Mar 31, 2015 | 22.23 | 24.30 | 22.23 | 24.30 | 1,357 | +2.59(+11.92%) |
Mar 27, 2015 | 21.79 | 21.71 | 21.71 | 21.71 | 19 | -0.10(-0.44%) |
Mar 26, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 435 | +0.45(+2.11%) |
Mar 25, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 333 | +0.15(+0.70%) |
Mar 24, 2015 | 21.20 | 21.20 | 21.20 | 21.20 | 773 | -0.82(-3.71%) |
Mar 19, 2015 | 22.23 | 22.02 | 22.02 | 22.02 | 11 | -1.06(-4.61%) |
Mar 18, 2015 | 23.27 | 23.27 | 23.08 | 23.08 | 2,264 | -0.19(-0.80%) |
Mar 17, 2015 | 23.27 | 23.27 | 23.27 | 23.27 | 806 | +1.08(+4.85%) |
Mar 16, 2015 | 21.28 | 22.20 | 21.28 | 22.20 | 2,652 | +0.90(+4.24%) |
Mar 13, 2015 | 22.32 | 22.32 | 21.29 | 21.29 | 487 | -0.81(-3.65%) |
Mar 12, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 555 | +0.95(+4.47%) |
Mar 10, 2015 | 21.69 | 21.15 | 21.15 | 21.15 | 115 | -0.34(-1.58%) |
Mar 09, 2015 | 21.64 | 21.90 | 21.28 | 21.49 | 1,081 | +0.03(+0.12%) |
Mar 06, 2015 | 21.80 | 21.80 | 21.47 | 21.47 | 576 | -0.33(-1.51%) |
Mar 05, 2015 | 22.14 | 22.14 | 21.80 | 21.80 | 1,436 | +0.03(+0.16%) |
Mar 04, 2015 | 21.99 | 21.99 | 21.71 | 21.76 | 817 | +0.41(+1.91%) |