Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.95 | 20.19 | 19.64 | 20.05 | 114,143 | +0.13(+0.65%) |
May 28, 2015 | 20.00 | 20.20 | 19.26 | 19.92 | 47,317 | -0.08(-0.40%) |
May 27, 2015 | 19.77 | 20.21 | 19.55 | 20.00 | 76,917 | +0.36(+1.83%) |
May 26, 2015 | 18.90 | 20.23 | 18.82 | 19.64 | 161,337 | +0.55(+2.88%) |
May 22, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 43,100 | -0.08(-0.42%) |
May 21, 2015 | 19.05 | 19.20 | 18.54 | 19.17 | 61,649 | +0.11(+0.58%) |
May 20, 2015 | 18.41 | 19.46 | 17.56 | 19.06 | 89,675 | +0.96(+5.30%) |
May 19, 2015 | 18.28 | 18.94 | 17.52 | 18.10 | 81,366 | -0.26(-1.42%) |
May 18, 2015 | 17.33 | 18.43 | 16.93 | 18.36 | 104,294 | +1.05(+6.07%) |
May 15, 2015 | 16.79 | 17.84 | 16.30 | 17.31 | 65,372 | +0.40(+2.37%) |
May 14, 2015 | 17.06 | 17.36 | 16.62 | 16.91 | 50,124 | -0.13(-0.76%) |
May 13, 2015 | 17.96 | 18.38 | 17.00 | 17.04 | 53,949 | -0.86(-4.80%) |
May 12, 2015 | 17.70 | 18.24 | 17.21 | 17.90 | 121,898 | -0.17(-0.94%) |
May 11, 2015 | 18.50 | 19.13 | 18.00 | 18.07 | 49,938 | -0.38(-2.06%) |
May 08, 2015 | 18.42 | 18.73 | 17.61 | 18.45 | 95,039 | +0.27(+1.49%) |
May 07, 2015 | 16.75 | 18.22 | 16.62 | 18.18 | 163,521 | +1.45(+8.67%) |
May 06, 2015 | 15.97 | 17.19 | 15.61 | 16.73 | 204,351 | +0.91(+5.75%) |
May 05, 2015 | 17.26 | 17.87 | 15.70 | 15.82 | 192,331 | -0.95(-5.66%) |
May 04, 2015 | 19.50 | 19.60 | 16.33 | 16.77 | 267,873 | -3.10(-15.60%) |
May 01, 2015 | 19.16 | 19.91 | 18.78 | 19.87 | 75,888 | +0.73(+3.81%) |
Apr 30, 2015 | 20.02 | 20.22 | 18.31 | 19.14 | 129,121 | -0.97(-4.82%) |
Apr 29, 2015 | 20.30 | 20.62 | 19.80 | 20.11 | 41,551 | -0.18(-0.86%) |
Apr 28, 2015 | 21.10 | 21.10 | 19.37 | 20.29 | 113,901 | -0.25(-1.19%) |
Apr 27, 2015 | 22.02 | 22.02 | 19.36 | 20.53 | 104,704 | -1.21(-5.57%) |
Apr 24, 2015 | 22.38 | 22.38 | 20.75 | 21.74 | 57,443 | +0.52(+2.45%) |
Apr 23, 2015 | 20.08 | 21.56 | 20.08 | 21.22 | 59,346 | +1.20(+5.99%) |
Apr 22, 2015 | 21.44 | 21.45 | 19.64 | 20.02 | 56,352 | -1.41(-6.58%) |
Apr 21, 2015 | 21.13 | 21.69 | 20.87 | 21.43 | 59,801 | +0.52(+2.49%) |
Apr 20, 2015 | 21.83 | 21.83 | 20.22 | 20.91 | 65,127 | -0.77(-3.55%) |
Apr 17, 2015 | 21.70 | 22.43 | 20.99 | 21.68 | 56,086 | -0.19(-0.87%) |
Apr 16, 2015 | 22.39 | 22.39 | 21.61 | 21.87 | 49,677 | -0.29(-1.31%) |
Apr 15, 2015 | 22.90 | 22.90 | 22.01 | 22.16 | 54,531 | -0.56(-2.46%) |
Apr 14, 2015 | 22.65 | 22.80 | 22.39 | 22.72 | 74,398 | +0.08(+0.35%) |
Apr 13, 2015 | 22.73 | 22.73 | 22.31 | 22.64 | 96,748 | +0.20(+0.89%) |
Apr 10, 2015 | 22.37 | 22.99 | 22.26 | 22.44 | 209,866 | +0.19(+0.85%) |
Apr 09, 2015 | 22.34 | 22.46 | 21.69 | 22.25 | 105,585 | +0.13(+0.59%) |
Apr 08, 2015 | 21.23 | 22.45 | 21.11 | 22.12 | 185,389 | +1.02(+4.83%) |
Apr 07, 2015 | 20.62 | 22.41 | 20.62 | 21.10 | 169,435 | +0.28(+1.34%) |
Apr 06, 2015 | 20.51 | 20.99 | 20.29 | 20.82 | 129,600 | +0.53(+2.61%) |
Apr 02, 2015 | 20.66 | 20.29 | 20.29 | 20.29 | 43,300 | -0.40(-1.93%) |
Apr 01, 2015 | 19.99 | 20.82 | 19.87 | 20.69 | 65,039 | +0.70(+3.50%) |
Mar 31, 2015 | 20.85 | 20.85 | 19.70 | 19.99 | 48,956 | -0.83(-3.99%) |
Mar 30, 2015 | 20.02 | 21.08 | 20.02 | 20.82 | 52,427 | +0.81(+4.05%) |
Mar 27, 2015 | 20.19 | 20.33 | 19.39 | 20.01 | 57,760 | -0.19(-0.94%) |
Mar 26, 2015 | 20.00 | 20.77 | 19.30 | 20.20 | 57,030 | +0.08(+0.40%) |
Mar 25, 2015 | 21.64 | 21.64 | 20.00 | 20.12 | 60,744 | -1.33(-6.20%) |
Mar 24, 2015 | 21.20 | 22.17 | 21.00 | 21.45 | 51,615 | +0.22(+1.04%) |
Mar 23, 2015 | 22.33 | 22.39 | 20.80 | 21.23 | 65,732 | -1.20(-5.35%) |
Mar 20, 2015 | 22.56 | 22.65 | 22.15 | 22.43 | 37,989 | -0.21(-0.93%) |
Mar 19, 2015 | 22.68 | 22.99 | 22.28 | 22.64 | 30,359 | +0.00(+0.00%) |
Mar 18, 2015 | 22.77 | 22.85 | 22.53 | 22.64 | 44,131 | +0.00(+0.00%) |
Mar 17, 2015 | 22.99 | 22.99 | 22.01 | 22.64 | 37,113 | -0.09(-0.40%) |
Mar 16, 2015 | 22.75 | 22.90 | 22.56 | 22.73 | 48,825 | +0.14(+0.62%) |
Mar 13, 2015 | 22.17 | 23.07 | 21.99 | 22.59 | 55,622 | +0.44(+1.99%) |
Mar 12, 2015 | 22.25 | 22.25 | 21.99 | 22.15 | 44,580 | +0.01(+0.05%) |
Mar 11, 2015 | 21.92 | 22.25 | 21.78 | 22.14 | 88,016 | +0.37(+1.70%) |
Mar 10, 2015 | 21.00 | 22.25 | 20.45 | 21.77 | 41,941 | +1.01(+4.87%) |
Mar 09, 2015 | 20.31 | 20.78 | 19.75 | 20.76 | 50,910 | +0.42(+2.06%) |
Mar 06, 2015 | 20.98 | 20.98 | 20.25 | 20.34 | 28,685 | -0.61(-2.91%) |
Mar 05, 2015 | 20.82 | 21.44 | 20.40 | 20.95 | 19,330 | +0.55(+2.70%) |
Mar 04, 2015 | 20.42 | 21.00 | 20.07 | 20.40 | 45,543 | -0.19(-0.92%) |
Mar 03, 2015 | 20.31 | 20.73 | 20.00 | 20.59 | 44,657 | +0.35(+1.73%) |