Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.08 | 24.25 | 23.74 | 23.94 | 403,181 | -0.07(-0.29%) |
May 28, 2015 | 24.25 | 24.59 | 23.93 | 24.01 | 372,644 | -0.37(-1.52%) |
May 27, 2015 | 23.78 | 24.42 | 23.51 | 24.38 | 353,065 | +0.59(+2.48%) |
May 26, 2015 | 23.52 | 23.85 | 23.25 | 23.79 | 202,022 | +0.12(+0.51%) |
May 22, 2015 | 23.52 | 23.67 | 23.67 | 23.67 | 181,800 | +0.01(+0.04%) |
May 21, 2015 | 23.68 | 23.89 | 23.46 | 23.66 | 181,682 | +0.00(+0.00%) |
May 20, 2015 | 23.66 | 23.88 | 23.31 | 23.66 | 201,026 | +0.07(+0.30%) |
May 19, 2015 | 23.95 | 24.30 | 23.47 | 23.59 | 262,717 | -0.37(-1.54%) |
May 18, 2015 | 23.50 | 24.18 | 23.32 | 23.96 | 460,819 | +0.46(+1.96%) |
May 15, 2015 | 23.55 | 23.62 | 23.17 | 23.50 | 318,914 | -0.08(-0.34%) |
May 14, 2015 | 23.39 | 23.90 | 23.26 | 23.58 | 363,918 | +0.32(+1.38%) |
May 13, 2015 | 23.00 | 23.54 | 22.97 | 23.26 | 549,893 | +0.34(+1.48%) |
May 12, 2015 | 22.02 | 23.07 | 21.81 | 22.92 | 644,424 | +1.11(+5.09%) |
May 11, 2015 | 21.53 | 22.20 | 21.34 | 21.81 | 427,963 | +0.28(+1.30%) |
May 08, 2015 | 21.73 | 22.04 | 21.19 | 21.53 | 368,283 | -0.12(-0.55%) |
May 07, 2015 | 21.40 | 21.73 | 21.14 | 21.65 | 358,275 | +0.17(+0.79%) |
May 06, 2015 | 20.63 | 21.52 | 20.46 | 21.48 | 723,323 | +1.17(+5.76%) |
May 05, 2015 | 20.98 | 21.00 | 20.03 | 20.31 | 562,917 | -0.82(-3.88%) |
May 04, 2015 | 20.99 | 21.30 | 20.20 | 21.13 | 765,371 | +0.04(+0.19%) |
May 01, 2015 | 21.57 | 21.81 | 20.89 | 21.09 | 463,763 | -0.36(-1.68%) |
Apr 30, 2015 | 20.75 | 21.55 | 19.90 | 21.45 | 1,199,731 | +0.65(+3.12%) |
Apr 29, 2015 | 18.92 | 20.85 | 18.47 | 20.80 | 1,692,556 | +2.38(+12.92%) |
Apr 28, 2015 | 18.27 | 18.46 | 17.83 | 18.42 | 655,826 | +0.08(+0.44%) |
Apr 27, 2015 | 18.95 | 18.95 | 18.07 | 18.34 | 640,333 | -0.33(-1.77%) |
Apr 24, 2015 | 19.27 | 19.35 | 18.46 | 18.67 | 468,938 | -0.53(-2.76%) |
Apr 23, 2015 | 19.07 | 19.22 | 18.64 | 19.20 | 263,439 | +0.02(+0.10%) |
Apr 22, 2015 | 18.98 | 19.20 | 18.68 | 19.18 | 220,184 | +0.25(+1.32%) |
Apr 21, 2015 | 18.94 | 18.99 | 18.71 | 18.93 | 195,930 | +0.12(+0.64%) |
Apr 20, 2015 | 19.25 | 19.34 | 18.51 | 18.81 | 255,354 | -0.45(-2.34%) |
Apr 17, 2015 | 19.79 | 19.79 | 18.72 | 19.26 | 600,474 | -0.64(-3.22%) |
Apr 16, 2015 | 19.28 | 19.99 | 19.28 | 19.90 | 487,090 | +0.62(+3.22%) |
Apr 15, 2015 | 18.73 | 19.42 | 18.51 | 19.28 | 478,790 | +0.69(+3.71%) |
Apr 14, 2015 | 18.56 | 18.68 | 18.16 | 18.59 | 337,638 | +0.02(+0.11%) |
Apr 13, 2015 | 18.38 | 18.77 | 18.25 | 18.57 | 381,493 | +0.26(+1.42%) |
Apr 10, 2015 | 18.49 | 18.57 | 18.25 | 18.31 | 182,780 | -0.14(-0.76%) |
Apr 09, 2015 | 18.40 | 18.51 | 18.08 | 18.45 | 170,970 | -0.04(-0.22%) |
Apr 08, 2015 | 18.47 | 18.61 | 18.16 | 18.49 | 277,458 | +0.04(+0.22%) |
Apr 07, 2015 | 18.22 | 18.80 | 18.19 | 18.45 | 452,547 | +0.59(+3.30%) |
Apr 06, 2015 | 17.42 | 18.35 | 17.31 | 17.86 | 362,553 | +0.27(+1.53%) |
Apr 02, 2015 | 17.81 | 17.59 | 17.59 | 17.59 | 279,100 | -0.18(-1.01%) |
Apr 01, 2015 | 17.76 | 17.93 | 17.27 | 17.77 | 302,132 | -0.06(-0.34%) |
Mar 31, 2015 | 18.10 | 18.20 | 17.76 | 17.83 | 394,215 | -0.39(-2.14%) |
Mar 30, 2015 | 18.46 | 18.63 | 17.92 | 18.22 | 657,590 | -0.21(-1.14%) |
Mar 27, 2015 | 18.09 | 18.48 | 17.75 | 18.43 | 433,275 | +0.27(+1.49%) |
Mar 26, 2015 | 17.95 | 18.25 | 17.55 | 18.16 | 414,214 | +0.01(+0.06%) |
Mar 25, 2015 | 18.83 | 19.00 | 18.01 | 18.15 | 763,711 | -0.70(-3.71%) |
Mar 24, 2015 | 18.85 | 19.25 | 18.69 | 18.85 | 408,570 | -0.23(-1.21%) |
Mar 23, 2015 | 19.00 | 19.08 | 18.68 | 19.08 | 347,870 | +0.01(+0.05%) |
Mar 20, 2015 | 18.77 | 19.10 | 18.75 | 19.07 | 790,032 | +0.32(+1.71%) |
Mar 19, 2015 | 18.72 | 18.78 | 18.51 | 18.75 | 306,583 | +0.05(+0.27%) |
Mar 18, 2015 | 18.20 | 18.76 | 17.97 | 18.70 | 610,264 | +0.70(+3.89%) |
Mar 17, 2015 | 17.37 | 18.01 | 17.25 | 18.00 | 289,132 | +0.51(+2.92%) |
Mar 16, 2015 | 17.68 | 17.90 | 17.19 | 17.49 | 352,954 | -0.14(-0.79%) |
Mar 13, 2015 | 17.50 | 17.74 | 17.44 | 17.63 | 179,659 | +0.13(+0.74%) |
Mar 12, 2015 | 17.56 | 17.81 | 17.40 | 17.50 | 266,123 | -0.16(-0.91%) |
Mar 11, 2015 | 17.50 | 17.69 | 17.05 | 17.66 | 416,534 | +0.21(+1.20%) |
Mar 10, 2015 | 17.86 | 17.95 | 17.36 | 17.45 | 294,519 | -0.53(-2.95%) |
Mar 09, 2015 | 18.66 | 18.66 | 17.81 | 17.98 | 650,009 | -0.69(-3.70%) |
Mar 06, 2015 | 18.73 | 19.10 | 18.53 | 18.67 | 341,661 | -0.21(-1.11%) |
Mar 05, 2015 | 19.00 | 19.13 | 18.72 | 18.88 | 231,751 | -0.13(-0.68%) |
Mar 04, 2015 | 19.18 | 19.24 | 18.80 | 19.01 | 374,920 | -0.29(-1.50%) |
Mar 03, 2015 | 19.79 | 19.84 | 19.01 | 19.30 | 453,897 | -0.58(-2.92%) |