Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.34 | 23.98 | 23.34 | 23.98 | 2,711 | +1.01(+4.40%) |
May 28, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 500 | -0.08(-0.35%) |
May 27, 2015 | 23.14 | 23.21 | 23.05 | 23.05 | 2,351 | -0.38(-1.61%) |
May 26, 2015 | 23.72 | 23.72 | 23.43 | 23.43 | 765 | -1.14(-4.65%) |
May 21, 2015 | 24.57 | 24.57 | 24.57 | 24.57 | 100 | +0.71(+2.99%) |
May 20, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | +0.13(+0.53%) |
May 19, 2015 | 23.80 | 23.80 | 23.73 | 23.73 | 466 | -0.82(-3.34%) |
May 18, 2015 | 24.56 | 24.60 | 24.55 | 24.55 | 793 | +0.01(+0.04%) |
May 15, 2015 | 24.43 | 24.54 | 24.43 | 24.54 | 806 | -0.28(-1.13%) |
May 14, 2015 | 24.82 | 24.82 | 24.82 | 24.82 | 148 | -0.08(-0.32%) |
May 13, 2015 | 24.99 | 24.99 | 24.90 | 24.90 | 458 | +0.27(+1.10%) |
May 12, 2015 | 24.63 | 24.63 | 24.63 | 24.63 | 775 | +0.53(+2.20%) |
May 11, 2015 | 24.10 | 24.10 | 24.10 | 24.10 | 428 | -0.06(-0.25%) |
May 08, 2015 | 23.82 | 24.18 | 23.82 | 24.16 | 1,900 | +0.06(+0.25%) |
May 07, 2015 | 24.88 | 24.88 | 24.10 | 24.10 | 1,410 | -0.78(-3.14%) |
May 06, 2015 | 25.00 | 25.00 | 24.88 | 24.88 | 1,396 | -0.01(-0.03%) |
May 05, 2015 | 24.92 | 25.10 | 24.89 | 24.89 | 5,229 | +0.38(+1.54%) |
May 04, 2015 | 24.30 | 24.51 | 24.30 | 24.51 | 928 | +0.15(+0.62%) |
May 01, 2015 | 24.33 | 24.39 | 24.33 | 24.36 | 1,452 | +0.16(+0.66%) |
Apr 30, 2015 | 24.20 | 24.20 | 24.20 | 24.20 | 145 | -0.09(-0.37%) |
Apr 29, 2015 | 23.74 | 24.31 | 23.74 | 24.29 | 814 | +0.47(+1.97%) |
Apr 28, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | +0.14(+0.59%) |
Apr 27, 2015 | 23.84 | 23.84 | 23.68 | 23.68 | 574 | -0.15(-0.63%) |
Apr 24, 2015 | 23.76 | 23.90 | 23.76 | 23.83 | 838 | -0.10(-0.42%) |
Apr 23, 2015 | 23.83 | 24.03 | 23.74 | 23.93 | 2,090 | +0.85(+3.69%) |
Apr 22, 2015 | 23.07 | 23.17 | 23.05 | 23.08 | 430 | +0.08(+0.35%) |
Apr 21, 2015 | 23.10 | 23.10 | 23.00 | 23.00 | 654 | -0.15(-0.65%) |
Apr 20, 2015 | 23.41 | 23.45 | 23.15 | 23.15 | 3,688 | -0.30(-1.28%) |
Apr 17, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 315 | -0.05(-0.21%) |
Apr 16, 2015 | 23.21 | 23.75 | 23.21 | 23.50 | 3,130 | +0.22(+0.95%) |
Apr 15, 2015 | 22.58 | 23.28 | 22.58 | 23.28 | 1,588 | +0.97(+4.35%) |
Apr 14, 2015 | 22.23 | 22.31 | 22.23 | 22.31 | 440 | +0.26(+1.19%) |
Apr 13, 2015 | 22.24 | 22.36 | 22.05 | 22.05 | 4,161 | +0.16(+0.72%) |
Apr 10, 2015 | 21.69 | 21.89 | 21.69 | 21.89 | 2,191 | +0.54(+2.54%) |
Apr 09, 2015 | 21.45 | 21.45 | 21.35 | 21.35 | 425 | +0.35(+1.66%) |
Apr 08, 2015 | 21.87 | 21.87 | 21.00 | 21.00 | 2,553 | -0.99(-4.50%) |
Apr 07, 2015 | 21.95 | 21.99 | 21.95 | 21.99 | 267 | +0.22(+1.01%) |
Apr 06, 2015 | 21.72 | 21.77 | 21.72 | 21.77 | 554 | +0.23(+1.07%) |
Apr 01, 2015 | 21.09 | 21.54 | 21.54 | 21.54 | 1,000 | +0.38(+1.80%) |
Mar 31, 2015 | 21.20 | 21.20 | 21.16 | 21.16 | 510 | -0.16(-0.75%) |
Mar 30, 2015 | 21.14 | 21.32 | 21.14 | 21.32 | 546 | +0.07(+0.33%) |
Mar 27, 2015 | 21.74 | 21.78 | 21.23 | 21.25 | 3,353 | -0.55(-2.52%) |
Mar 26, 2015 | 21.67 | 21.80 | 21.63 | 21.80 | 1,180 | +0.62(+2.93%) |
Mar 25, 2015 | 21.18 | 21.18 | 21.18 | 21.18 | 500 | +0.18(+0.86%) |
Mar 24, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 232 | -0.04(-0.19%) |
Mar 20, 2015 | 21.20 | 21.20 | 21.04 | 21.04 | 39 | -0.08(-0.38%) |
Mar 19, 2015 | 21.09 | 21.12 | 20.93 | 21.12 | 2,980 | -0.46(-2.13%) |
Mar 18, 2015 | 20.54 | 21.58 | 20.53 | 21.58 | 2,204 | +0.85(+4.10%) |
Mar 17, 2015 | 20.55 | 20.73 | 20.55 | 20.73 | 257 | -0.15(-0.73%) |
Mar 16, 2015 | 20.59 | 20.88 | 20.46 | 20.88 | 3,869 | -0.33(-1.54%) |
Mar 13, 2015 | 21.43 | 21.48 | 21.21 | 21.21 | 3,479 | -0.45(-2.06%) |
Mar 12, 2015 | 22.36 | 22.36 | 21.66 | 21.66 | 1,499 | -0.49(-2.23%) |
Mar 11, 2015 | 22.18 | 22.18 | 21.84 | 22.15 | 2,608 | +0.09(+0.41%) |
Mar 10, 2015 | 22.06 | 22.22 | 20.07 | 22.06 | 3,925 | -0.49(-2.17%) |
Mar 09, 2015 | 22.81 | 22.81 | 22.48 | 22.55 | 628 | -0.34(-1.49%) |
Mar 06, 2015 | 23.15 | 23.15 | 22.80 | 22.89 | 2,192 | -0.17(-0.75%) |
Mar 05, 2015 | 23.05 | 23.06 | 22.93 | 23.06 | 1,678 | -0.11(-0.48%) |
Mar 04, 2015 | 23.17 | 23.25 | 23.11 | 23.18 | 1,762 | -0.56(-2.37%) |
Mar 03, 2015 | 23.50 | 23.63 | 23.50 | 23.74 | 6,687 | +0.61(+2.63%) |