Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.01 | 25.30 | 24.54 | 25.07 | 106,471 | +0.01(+0.04%) |
May 28, 2015 | 25.15 | 25.27 | 24.57 | 25.06 | 51,221 | -0.09(-0.37%) |
May 27, 2015 | 24.51 | 25.48 | 24.28 | 25.15 | 92,306 | +0.72(+2.94%) |
May 26, 2015 | 24.44 | 24.63 | 24.06 | 24.43 | 89,795 | -0.19(-0.78%) |
May 22, 2015 | 24.66 | 24.62 | 24.62 | 24.62 | 112,848 | -0.14(-0.56%) |
May 21, 2015 | 25.19 | 25.40 | 24.65 | 24.76 | 126,941 | -0.35(-1.39%) |
May 20, 2015 | 25.63 | 25.69 | 25.03 | 25.11 | 130,398 | -0.43(-1.69%) |
May 19, 2015 | 26.27 | 26.56 | 25.30 | 25.54 | 125,392 | -0.89(-3.37%) |
May 18, 2015 | 26.07 | 26.95 | 25.75 | 26.44 | 224,647 | +0.52(+2.02%) |
May 15, 2015 | 25.68 | 26.11 | 25.20 | 25.91 | 141,051 | +0.21(+0.82%) |
May 14, 2015 | 25.14 | 25.95 | 25.14 | 25.70 | 86,317 | +0.79(+3.18%) |
May 13, 2015 | 25.07 | 25.37 | 24.67 | 24.91 | 79,848 | -0.13(-0.51%) |
May 12, 2015 | 24.43 | 25.50 | 24.13 | 25.04 | 226,859 | +0.42(+1.72%) |
May 11, 2015 | 24.60 | 25.20 | 24.37 | 24.61 | 144,016 | -0.02(-0.07%) |
May 08, 2015 | 24.47 | 24.73 | 23.96 | 24.63 | 272,378 | +0.53(+2.21%) |
May 07, 2015 | 23.64 | 25.28 | 22.63 | 24.10 | 304,875 | +0.24(+1.00%) |
May 06, 2015 | 23.55 | 24.12 | 22.32 | 23.86 | 117,110 | +0.37(+1.57%) |
May 05, 2015 | 23.60 | 23.96 | 23.19 | 23.49 | 142,844 | -0.28(-1.16%) |
May 04, 2015 | 23.16 | 23.84 | 23.16 | 23.77 | 160,497 | +0.62(+2.66%) |
May 01, 2015 | 23.17 | 23.45 | 23.00 | 23.15 | 101,616 | +0.01(+0.04%) |
Apr 30, 2015 | 23.46 | 23.53 | 22.81 | 23.14 | 222,527 | -0.56(-2.37%) |
Apr 29, 2015 | 23.82 | 24.53 | 23.45 | 23.70 | 100,022 | -0.25(-1.04%) |
Apr 28, 2015 | 23.16 | 23.96 | 23.04 | 23.95 | 75,739 | +0.71(+3.05%) |
Apr 27, 2015 | 23.21 | 23.65 | 23.09 | 23.24 | 85,177 | +0.14(+0.60%) |
Apr 24, 2015 | 23.13 | 23.38 | 22.85 | 23.11 | 163,951 | -0.01(-0.04%) |
Apr 23, 2015 | 22.71 | 23.23 | 22.66 | 23.12 | 166,396 | +0.29(+1.25%) |
Apr 22, 2015 | 22.95 | 23.16 | 22.58 | 22.83 | 178,950 | +0.05(+0.20%) |
Apr 21, 2015 | 22.77 | 22.96 | 22.38 | 22.78 | 136,938 | +0.20(+0.90%) |
Apr 20, 2015 | 22.71 | 22.92 | 22.34 | 22.58 | 106,646 | +0.06(+0.25%) |
Apr 17, 2015 | 23.37 | 23.37 | 22.08 | 22.53 | 180,256 | -1.21(-5.11%) |
Apr 16, 2015 | 23.74 | 23.94 | 23.36 | 23.74 | 127,863 | -0.19(-0.81%) |
Apr 15, 2015 | 22.79 | 23.93 | 22.62 | 23.93 | 167,655 | +1.25(+5.51%) |
Apr 14, 2015 | 22.11 | 22.69 | 21.94 | 22.68 | 100,132 | +0.61(+2.75%) |
Apr 13, 2015 | 22.09 | 22.77 | 21.94 | 22.08 | 93,139 | -0.05(-0.21%) |
Apr 10, 2015 | 22.53 | 22.67 | 22.09 | 22.12 | 146,509 | -0.26(-1.15%) |
Apr 09, 2015 | 22.02 | 22.58 | 21.84 | 22.38 | 120,551 | +0.43(+1.97%) |
Apr 08, 2015 | 22.14 | 22.40 | 21.76 | 21.95 | 133,389 | -0.12(-0.54%) |
Apr 07, 2015 | 22.31 | 22.57 | 22.03 | 22.07 | 118,484 | -0.24(-1.07%) |
Apr 06, 2015 | 22.59 | 22.94 | 22.10 | 22.31 | 214,064 | -0.29(-1.30%) |
Apr 02, 2015 | 23.20 | 22.60 | 22.60 | 22.60 | 190,798 | -0.63(-2.69%) |
Apr 01, 2015 | 23.05 | 23.23 | 22.55 | 23.23 | 167,811 | +0.16(+0.68%) |
Mar 31, 2015 | 22.61 | 23.11 | 22.29 | 23.07 | 232,538 | +0.17(+0.72%) |
Mar 30, 2015 | 22.63 | 22.96 | 22.42 | 22.90 | 186,523 | +0.36(+1.59%) |
Mar 27, 2015 | 22.22 | 22.63 | 21.99 | 22.54 | 152,820 | +0.32(+1.45%) |
Mar 26, 2015 | 22.61 | 22.81 | 21.79 | 22.22 | 249,698 | -0.44(-1.95%) |
Mar 25, 2015 | 22.72 | 22.99 | 22.35 | 22.66 | 225,578 | -0.06(-0.28%) |
Mar 24, 2015 | 22.30 | 23.12 | 22.22 | 22.73 | 337,738 | +0.47(+2.11%) |
Mar 23, 2015 | 21.58 | 22.44 | 21.42 | 22.26 | 248,595 | +0.52(+2.37%) |
Mar 20, 2015 | 21.02 | 21.91 | 20.63 | 21.74 | 366,166 | +0.86(+4.14%) |
Mar 19, 2015 | 20.74 | 21.00 | 20.06 | 20.88 | 222,622 | -0.09(-0.44%) |
Mar 18, 2015 | 19.33 | 21.11 | 19.27 | 20.97 | 457,773 | +1.55(+8.01%) |
Mar 17, 2015 | 19.28 | 19.45 | 18.99 | 19.42 | 265,666 | +0.06(+0.29%) |
Mar 16, 2015 | 19.45 | 19.50 | 19.10 | 19.36 | 253,237 | +0.09(+0.48%) |
Mar 13, 2015 | 19.12 | 19.41 | 18.81 | 19.27 | 317,785 | +0.05(+0.24%) |
Mar 12, 2015 | 19.50 | 19.51 | 18.90 | 19.22 | 839,065 | -0.13(-0.67%) |
Mar 11, 2015 | 18.35 | 19.45 | 18.17 | 19.35 | 1,122,850 | +1.20(+6.64%) |
Mar 10, 2015 | 22.93 | 23.37 | 17.78 | 18.15 | 1,841,813 | -6.51(-26.41%) |
Mar 09, 2015 | 24.11 | 24.84 | 24.11 | 24.66 | 186,775 | +0.63(+2.64%) |
Mar 06, 2015 | 23.91 | 24.15 | 23.12 | 24.03 | 185,927 | -0.16(-0.65%) |
Mar 05, 2015 | 24.54 | 24.72 | 24.03 | 24.18 | 147,628 | -0.36(-1.46%) |
Mar 04, 2015 | 25.29 | 25.45 | 24.31 | 24.54 | 168,014 | -0.91(-3.58%) |
Mar 03, 2015 | 25.81 | 25.87 | 25.37 | 25.45 | 225,292 | -0.47(-1.81%) |