Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.57 | 19.73 | 19.36 | 19.53 | 1,643,572 | -0.15(-0.79%) |
May 28, 2015 | 19.51 | 19.69 | 19.39 | 19.68 | 1,011,518 | -0.19(-0.97%) |
May 27, 2015 | 19.31 | 19.92 | 19.25 | 19.88 | 1,158,255 | +0.37(+1.88%) |
May 26, 2015 | 19.99 | 19.99 | 19.50 | 19.51 | 1,341,117 | -0.45(-2.28%) |
May 22, 2015 | 20.51 | 19.96 | 19.96 | 19.96 | 1,311,082 | -0.54(-2.64%) |
May 21, 2015 | 20.72 | 20.75 | 20.36 | 20.50 | 1,213,630 | -0.43(-2.08%) |
May 20, 2015 | 20.82 | 21.09 | 20.70 | 20.94 | 721,390 | +0.07(+0.32%) |
May 19, 2015 | 20.67 | 20.89 | 20.56 | 20.87 | 953,503 | +0.05(+0.23%) |
May 18, 2015 | 21.05 | 21.05 | 20.71 | 20.82 | 664,224 | -0.22(-1.06%) |
May 15, 2015 | 20.83 | 21.21 | 20.58 | 21.05 | 936,792 | +0.12(+0.55%) |
May 14, 2015 | 20.68 | 20.96 | 20.64 | 20.93 | 1,100,835 | +0.65(+3.19%) |
May 13, 2015 | 20.63 | 20.68 | 20.22 | 20.28 | 779,977 | -0.35(-1.69%) |
May 12, 2015 | 20.63 | 20.76 | 20.50 | 20.63 | 917,913 | +0.08(+0.38%) |
May 11, 2015 | 20.97 | 20.99 | 20.54 | 20.55 | 649,838 | -0.39(-1.85%) |
May 08, 2015 | 20.63 | 20.98 | 20.43 | 20.94 | 1,411,001 | +0.59(+2.90%) |
May 07, 2015 | 20.43 | 20.43 | 20.09 | 20.35 | 1,099,698 | +0.09(+0.43%) |
May 06, 2015 | 20.44 | 20.50 | 20.18 | 20.26 | 1,162,727 | -0.08(-0.38%) |
May 05, 2015 | 20.28 | 20.61 | 20.26 | 20.34 | 1,674,833 | +0.00(+0.00%) |
May 04, 2015 | 20.76 | 20.79 | 20.27 | 20.34 | 1,631,222 | -0.39(-1.86%) |
May 01, 2015 | 20.91 | 20.91 | 20.50 | 20.73 | 741,304 | -0.02(-0.09%) |
Apr 30, 2015 | 21.07 | 21.15 | 20.68 | 20.75 | 1,837,737 | -0.62(-2.89%) |
Apr 29, 2015 | 20.88 | 21.40 | 20.84 | 21.36 | 3,377,671 | +1.70(+8.65%) |
Apr 28, 2015 | 20.02 | 20.12 | 19.63 | 19.66 | 1,138,120 | -0.29(-1.45%) |
Apr 27, 2015 | 20.06 | 20.21 | 19.93 | 19.95 | 768,274 | -0.03(-0.15%) |
Apr 24, 2015 | 20.26 | 20.32 | 19.79 | 19.98 | 1,416,688 | -0.18(-0.91%) |
Apr 23, 2015 | 19.62 | 20.31 | 19.62 | 20.17 | 816,429 | +0.39(+1.95%) |
Apr 22, 2015 | 19.72 | 19.85 | 19.58 | 19.78 | 1,148,978 | +0.06(+0.29%) |
Apr 21, 2015 | 19.72 | 19.87 | 19.66 | 19.72 | 853,782 | +0.07(+0.34%) |
Apr 20, 2015 | 19.61 | 19.83 | 19.57 | 19.65 | 1,037,521 | -0.05(-0.25%) |
Apr 17, 2015 | 19.76 | 19.93 | 19.52 | 19.70 | 1,040,913 | -0.46(-2.30%) |
Apr 16, 2015 | 19.90 | 20.32 | 19.78 | 20.17 | 833,534 | +0.15(+0.77%) |
Apr 15, 2015 | 19.89 | 20.13 | 19.83 | 20.01 | 1,007,029 | +0.20(+1.02%) |
Apr 14, 2015 | 19.66 | 19.84 | 19.55 | 19.81 | 1,450,906 | +0.22(+1.13%) |
Apr 13, 2015 | 19.70 | 19.97 | 19.54 | 19.59 | 1,124,227 | -0.51(-2.55%) |
Apr 10, 2015 | 20.29 | 20.35 | 19.90 | 20.10 | 1,214,256 | -0.40(-1.93%) |
Apr 09, 2015 | 20.77 | 20.90 | 20.43 | 20.50 | 1,544,098 | -0.01(-0.05%) |
Apr 08, 2015 | 20.45 | 20.57 | 20.21 | 20.50 | 2,028,193 | +0.60(+3.01%) |
Apr 07, 2015 | 20.01 | 20.07 | 19.89 | 19.91 | 841,717 | -0.07(-0.34%) |
Apr 06, 2015 | 19.93 | 20.30 | 19.90 | 19.97 | 1,524,159 | +0.31(+1.57%) |
Apr 02, 2015 | 19.56 | 19.66 | 19.66 | 19.66 | 1,158,542 | +0.37(+1.90%) |
Apr 01, 2015 | 19.52 | 19.78 | 19.18 | 19.30 | 1,698,929 | +0.18(+0.96%) |
Mar 31, 2015 | 19.03 | 19.18 | 18.86 | 19.11 | 1,330,006 | +0.26(+1.38%) |
Mar 30, 2015 | 18.40 | 18.92 | 18.40 | 18.85 | 1,433,383 | -0.04(-0.20%) |
Mar 27, 2015 | 18.79 | 19.16 | 18.78 | 18.89 | 1,342,847 | -0.15(-0.81%) |
Mar 26, 2015 | 19.15 | 19.19 | 18.75 | 19.05 | 1,399,010 | -0.15(-0.81%) |
Mar 25, 2015 | 19.64 | 19.78 | 19.19 | 19.20 | 1,241,248 | -0.14(-0.70%) |
Mar 24, 2015 | 19.66 | 19.70 | 19.29 | 19.34 | 1,594,957 | +0.06(+0.30%) |
Mar 23, 2015 | 19.31 | 19.47 | 19.24 | 19.28 | 1,393,237 | +0.14(+0.71%) |
Mar 20, 2015 | 19.23 | 19.49 | 19.13 | 19.14 | 1,423,207 | +0.42(+2.22%) |
Mar 19, 2015 | 18.91 | 19.00 | 18.58 | 18.73 | 1,257,555 | -0.45(-2.37%) |
Mar 18, 2015 | 18.78 | 19.37 | 18.58 | 19.18 | 1,489,203 | +0.41(+2.16%) |
Mar 17, 2015 | 18.35 | 18.83 | 18.26 | 18.78 | 1,230,272 | +0.18(+0.99%) |
Mar 16, 2015 | 18.82 | 18.95 | 18.57 | 18.59 | 1,015,235 | +0.06(+0.31%) |
Mar 13, 2015 | 18.49 | 18.64 | 18.17 | 18.53 | 1,588,492 | -0.67(-3.47%) |
Mar 12, 2015 | 19.53 | 19.60 | 19.16 | 19.20 | 877,920 | +0.07(+0.35%) |
Mar 11, 2015 | 19.13 | 19.23 | 18.79 | 19.13 | 1,839,474 | -0.28(-1.44%) |
Mar 10, 2015 | 19.56 | 19.66 | 19.36 | 19.41 | 1,382,860 | -0.08(-0.40%) |
Mar 09, 2015 | 19.77 | 19.85 | 19.49 | 19.49 | 1,064,859 | -0.47(-2.37%) |
Mar 06, 2015 | 20.03 | 20.10 | 19.86 | 19.96 | 1,256,327 | -0.43(-2.13%) |
Mar 05, 2015 | 20.39 | 20.50 | 20.27 | 20.40 | 840,479 | -0.02(-0.09%) |
Mar 04, 2015 | 20.66 | 21.31 | 20.11 | 20.42 | 1,563,185 | -0.89(-4.17%) |
Mar 03, 2015 | 21.39 | 21.53 | 21.25 | 21.31 | 1,172,138 | -0.09(-0.41%) |