Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.11 | 26.86 | 25.40 | 26.27 | 505,349 | +0.01(+0.04%) |
May 28, 2015 | 26.11 | 26.80 | 26.03 | 26.26 | 219,330 | -0.16(-0.61%) |
May 27, 2015 | 26.93 | 27.85 | 25.13 | 26.42 | 786,809 | +0.50(+1.93%) |
May 26, 2015 | 26.36 | 26.75 | 25.37 | 25.92 | 293,469 | -0.60(-2.26%) |
May 22, 2015 | 26.53 | 26.52 | 26.52 | 26.52 | 419,400 | +0.30(+1.14%) |
May 21, 2015 | 25.88 | 26.60 | 25.28 | 26.22 | 411,950 | +0.32(+1.24%) |
May 20, 2015 | 25.53 | 26.30 | 24.89 | 25.90 | 623,461 | +0.17(+0.66%) |
May 19, 2015 | 23.75 | 25.80 | 22.78 | 25.73 | 954,446 | +3.40(+15.23%) |
May 18, 2015 | 22.99 | 23.39 | 22.26 | 22.33 | 495,799 | -0.79(-3.42%) |
May 15, 2015 | 23.78 | 23.80 | 22.12 | 23.12 | 741,118 | -0.27(-1.15%) |
May 14, 2015 | 21.86 | 23.58 | 21.11 | 23.39 | 726,581 | +1.76(+8.14%) |
May 13, 2015 | 23.30 | 23.99 | 21.26 | 21.63 | 1,260,132 | -0.16(-0.73%) |
May 12, 2015 | 20.80 | 22.20 | 20.00 | 21.79 | 985,077 | +1.03(+4.96%) |
May 11, 2015 | 20.58 | 21.19 | 20.36 | 20.76 | 320,479 | +0.51(+2.52%) |
May 08, 2015 | 20.30 | 20.64 | 20.10 | 20.25 | 354,294 | +0.23(+1.15%) |
May 07, 2015 | 20.51 | 20.59 | 19.64 | 20.02 | 369,879 | -0.57(-2.77%) |
May 06, 2015 | 21.55 | 21.55 | 20.35 | 20.59 | 318,652 | -1.01(-4.68%) |
May 05, 2015 | 22.02 | 22.36 | 20.75 | 21.60 | 342,427 | -0.58(-2.61%) |
May 04, 2015 | 20.10 | 22.27 | 20.00 | 22.18 | 426,739 | +2.17(+10.84%) |
May 01, 2015 | 20.29 | 21.25 | 19.50 | 20.01 | 451,669 | -0.16(-0.79%) |
Apr 30, 2015 | 20.97 | 20.97 | 20.00 | 20.17 | 307,519 | -0.82(-3.91%) |
Apr 29, 2015 | 21.25 | 21.41 | 20.41 | 20.99 | 156,332 | -0.31(-1.46%) |
Apr 28, 2015 | 21.28 | 21.49 | 20.80 | 21.30 | 184,447 | +0.08(+0.38%) |
Apr 27, 2015 | 21.53 | 21.74 | 21.04 | 21.22 | 194,111 | -0.26(-1.21%) |
Apr 24, 2015 | 21.91 | 22.05 | 21.32 | 21.48 | 187,825 | -0.49(-2.23%) |
Apr 23, 2015 | 21.69 | 22.00 | 21.31 | 21.97 | 108,905 | +0.25(+1.15%) |
Apr 22, 2015 | 21.55 | 21.90 | 21.25 | 21.72 | 123,504 | +0.21(+0.98%) |
Apr 21, 2015 | 21.03 | 21.73 | 20.91 | 21.51 | 133,923 | +0.53(+2.53%) |
Apr 20, 2015 | 21.16 | 21.41 | 20.61 | 20.98 | 369,178 | -0.12(-0.57%) |
Apr 17, 2015 | 22.42 | 22.48 | 20.89 | 21.10 | 550,763 | -1.52(-6.72%) |
Apr 16, 2015 | 23.35 | 23.35 | 22.38 | 22.62 | 297,226 | -0.66(-2.84%) |
Apr 15, 2015 | 23.62 | 23.62 | 22.53 | 23.28 | 379,916 | +0.08(+0.34%) |
Apr 14, 2015 | 23.31 | 23.61 | 22.88 | 23.20 | 213,086 | -0.15(-0.64%) |
Apr 13, 2015 | 23.45 | 23.69 | 22.28 | 23.35 | 418,536 | -0.06(-0.26%) |
Apr 10, 2015 | 23.09 | 23.78 | 22.95 | 23.41 | 478,857 | +0.39(+1.69%) |
Apr 09, 2015 | 22.96 | 23.20 | 22.50 | 23.02 | 319,323 | +0.15(+0.66%) |
Apr 08, 2015 | 23.02 | 23.59 | 22.67 | 22.87 | 171,532 | -0.06(-0.26%) |
Apr 07, 2015 | 22.99 | 23.24 | 22.55 | 22.93 | 252,882 | -0.12(-0.52%) |
Apr 06, 2015 | 24.07 | 24.25 | 22.80 | 23.05 | 265,215 | -1.19(-4.91%) |
Apr 02, 2015 | 24.15 | 24.24 | 24.24 | 24.24 | 409,700 | +0.12(+0.50%) |
Apr 01, 2015 | 23.90 | 24.20 | 23.20 | 24.12 | 375,416 | +0.28(+1.17%) |
Mar 31, 2015 | 23.62 | 24.74 | 23.41 | 23.84 | 1,227,606 | +0.05(+0.23%) |
Mar 30, 2015 | 23.69 | 24.06 | 23.02 | 23.79 | 310,633 | +0.04(+0.15%) |
Mar 27, 2015 | 22.86 | 24.18 | 22.86 | 23.75 | 338,327 | +0.80(+3.49%) |
Mar 26, 2015 | 22.39 | 23.12 | 22.37 | 22.95 | 177,858 | +0.42(+1.86%) |
Mar 25, 2015 | 23.37 | 23.71 | 22.00 | 22.53 | 453,380 | -0.85(-3.64%) |
Mar 24, 2015 | 23.62 | 24.00 | 23.13 | 23.38 | 502,645 | -0.35(-1.47%) |
Mar 23, 2015 | 23.09 | 24.29 | 22.72 | 23.73 | 531,735 | +0.64(+2.77%) |
Mar 20, 2015 | 21.70 | 23.52 | 21.58 | 23.09 | 1,017,432 | +1.79(+8.40%) |
Mar 19, 2015 | 20.49 | 21.49 | 20.25 | 21.30 | 394,560 | +0.85(+4.16%) |
Mar 18, 2015 | 20.73 | 20.91 | 19.95 | 20.45 | 225,359 | -0.18(-0.87%) |
Mar 17, 2015 | 21.16 | 21.63 | 20.36 | 20.63 | 192,177 | -0.63(-2.96%) |
Mar 16, 2015 | 21.85 | 21.85 | 21.06 | 21.26 | 240,563 | +0.59(+2.85%) |
Mar 13, 2015 | 20.12 | 20.91 | 19.94 | 20.67 | 324,117 | +0.55(+2.73%) |
Mar 12, 2015 | 20.34 | 20.54 | 19.60 | 20.12 | 484,104 | -0.11(-0.54%) |
Mar 11, 2015 | 20.60 | 20.99 | 19.90 | 20.23 | 440,819 | -0.37(-1.80%) |
Mar 10, 2015 | 21.05 | 21.10 | 20.45 | 20.60 | 251,438 | -0.61(-2.88%) |
Mar 09, 2015 | 21.91 | 22.48 | 21.01 | 21.21 | 269,846 | -0.60(-2.75%) |
Mar 06, 2015 | 22.49 | 22.74 | 21.20 | 21.81 | 291,010 | -0.54(-2.42%) |
Mar 05, 2015 | 23.40 | 23.40 | 22.32 | 22.35 | 384,005 | -0.45(-1.97%) |
Mar 04, 2015 | 22.45 | 23.93 | 22.04 | 22.80 | 360,844 | +0.35(+1.56%) |
Mar 03, 2015 | 22.17 | 22.99 | 22.17 | 22.45 | 203,424 | +0.09(+0.40%) |