Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.30 | 21.10 | 18.60 | 19.40 | 192,028 | -1.00(-4.90%) |
May 28, 2015 | 20.50 | 21.40 | 20.20 | 20.40 | 102,917 | -0.20(-0.97%) |
May 27, 2015 | 21.40 | 21.60 | 19.80 | 20.60 | 300,936 | -1.00(-4.63%) |
May 26, 2015 | 21.30 | 21.60 | 21.10 | 21.60 | 16,460 | -0.20(-0.92%) |
May 22, 2015 | 22.50 | 21.80 | 21.80 | 21.80 | 56,040 | -0.40(-1.80%) |
May 21, 2015 | 22.40 | 23.10 | 21.10 | 22.20 | 147,802 | -0.20(-0.89%) |
May 20, 2015 | 22.50 | 23.50 | 22.30 | 22.40 | 171,030 | +0.00(+0.00%) |
May 19, 2015 | 21.90 | 23.00 | 21.50 | 22.40 | 72,983 | +0.40(+1.82%) |
May 18, 2015 | 21.30 | 22.00 | 21.25 | 22.00 | 9,512 | +0.70(+3.29%) |
May 15, 2015 | 21.20 | 21.60 | 21.00 | 21.30 | 12,659 | +0.30(+1.43%) |
May 14, 2015 | 21.10 | 21.20 | 20.40 | 21.00 | 17,069 | -0.20(-0.94%) |
May 13, 2015 | 21.20 | 21.30 | 20.40 | 21.20 | 14,648 | +0.00(+0.00%) |
May 12, 2015 | 20.70 | 21.30 | 20.50 | 21.20 | 12,307 | +0.10(+0.47%) |
May 11, 2015 | 20.90 | 21.40 | 20.30 | 21.10 | 14,021 | -0.60(-2.76%) |
May 08, 2015 | 21.20 | 22.00 | 20.80 | 21.70 | 27,213 | +0.60(+2.84%) |
May 07, 2015 | 20.80 | 21.30 | 20.50 | 21.10 | 10,345 | -0.30(-1.40%) |
May 06, 2015 | 21.00 | 21.70 | 21.00 | 21.40 | 7,641 | +0.30(+1.42%) |
May 05, 2015 | 21.30 | 21.50 | 21.00 | 21.10 | 5,337 | -0.60(-2.76%) |
May 04, 2015 | 21.60 | 21.90 | 21.40 | 21.70 | 7,901 | -0.10(-0.46%) |
May 01, 2015 | 22.10 | 22.10 | 21.20 | 21.80 | 8,671 | -0.20(-0.91%) |
Apr 30, 2015 | 22.00 | 22.30 | 21.40 | 22.00 | 19,187 | +0.00(+0.00%) |
Apr 29, 2015 | 21.40 | 22.40 | 20.90 | 22.00 | 24,940 | +0.60(+2.80%) |
Apr 28, 2015 | 21.00 | 21.60 | 20.30 | 21.40 | 20,501 | +0.20(+0.94%) |
Apr 27, 2015 | 22.10 | 22.30 | 20.90 | 21.20 | 17,879 | -1.10(-4.93%) |
Apr 24, 2015 | 22.10 | 23.00 | 22.00 | 22.30 | 20,741 | +0.10(+0.45%) |
Apr 23, 2015 | 21.30 | 22.90 | 21.00 | 22.20 | 41,623 | +1.40(+6.73%) |
Apr 22, 2015 | 20.70 | 21.30 | 20.50 | 20.80 | 14,235 | +0.20(+0.97%) |
Apr 21, 2015 | 20.20 | 21.10 | 20.20 | 20.60 | 34,518 | +0.10(+0.49%) |
Apr 20, 2015 | 19.90 | 20.60 | 19.90 | 20.50 | 13,226 | +0.50(+2.50%) |
Apr 17, 2015 | 20.20 | 20.50 | 20.00 | 20.00 | 11,934 | -0.10(-0.50%) |
Apr 16, 2015 | 20.40 | 20.40 | 19.90 | 20.10 | 13,900 | -0.40(-1.95%) |
Apr 15, 2015 | 19.90 | 20.90 | 19.90 | 20.50 | 13,830 | +0.40(+1.99%) |
Apr 14, 2015 | 19.50 | 20.30 | 19.40 | 20.10 | 19,091 | +0.40(+2.03%) |
Apr 13, 2015 | 19.70 | 20.10 | 19.60 | 19.70 | 25,923 | -0.20(-1.01%) |
Apr 10, 2015 | 21.00 | 21.00 | 19.80 | 19.90 | 26,132 | -0.90(-4.33%) |
Apr 09, 2015 | 20.00 | 21.80 | 20.00 | 20.80 | 26,900 | +0.80(+4.00%) |
Apr 08, 2015 | 18.30 | 20.60 | 18.30 | 20.00 | 309,723 | +1.60(+8.70%) |
Apr 07, 2015 | 18.40 | 19.00 | 18.10 | 18.40 | 26,765 | +0.00(+0.00%) |
Apr 06, 2015 | 18.00 | 18.70 | 17.93 | 18.40 | 13,497 | +0.40(+2.22%) |
Apr 02, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 14,670 | -0.10(-0.55%) |
Apr 01, 2015 | 17.30 | 18.20 | 17.20 | 18.10 | 16,535 | +0.30(+1.69%) |
Mar 31, 2015 | 17.50 | 18.50 | 17.20 | 17.80 | 17,866 | +0.30(+1.71%) |
Mar 30, 2015 | 17.40 | 18.10 | 17.10 | 17.50 | 8,081 | -0.20(-1.13%) |
Mar 27, 2015 | 17.20 | 17.90 | 17.05 | 17.70 | 8,344 | +0.40(+2.31%) |
Mar 26, 2015 | 17.10 | 17.60 | 17.00 | 17.30 | 8,706 | +0.00(+0.00%) |
Mar 25, 2015 | 17.60 | 17.80 | 17.20 | 17.30 | 16,887 | -0.30(-1.70%) |
Mar 24, 2015 | 17.31 | 17.70 | 17.30 | 17.60 | 8,588 | +0.40(+2.33%) |
Mar 23, 2015 | 17.60 | 18.10 | 17.20 | 17.20 | 8,992 | -0.40(-2.27%) |
Mar 20, 2015 | 17.90 | 18.10 | 17.60 | 17.60 | 5,432 | -0.30(-1.68%) |
Mar 19, 2015 | 17.40 | 18.10 | 17.10 | 17.90 | 18,151 | +0.40(+2.29%) |
Mar 18, 2015 | 17.50 | 18.00 | 17.20 | 17.50 | 7,189 | +0.30(+1.74%) |
Mar 17, 2015 | 17.60 | 17.80 | 16.50 | 17.20 | 12,332 | -0.50(-2.82%) |
Mar 16, 2015 | 17.50 | 17.80 | 17.50 | 17.70 | 4,348 | +0.20(+1.14%) |
Mar 13, 2015 | 17.60 | 18.20 | 15.30 | 17.50 | 14,756 | -0.70(-3.85%) |
Mar 12, 2015 | 18.60 | 18.60 | 17.70 | 18.20 | 8,774 | -0.30(-1.62%) |
Mar 11, 2015 | 18.50 | 18.80 | 18.30 | 18.50 | 11,300 | -0.30(-1.60%) |
Mar 10, 2015 | 18.70 | 19.00 | 18.30 | 18.80 | 17,611 | +0.10(+0.53%) |
Mar 09, 2015 | 18.60 | 19.00 | 18.40 | 18.70 | 6,594 | -0.10(-0.53%) |
Mar 06, 2015 | 18.50 | 18.90 | 18.50 | 18.80 | 8,685 | +0.20(+1.08%) |
Mar 05, 2015 | 18.90 | 18.90 | 18.60 | 18.60 | 2,299 | -0.10(-0.53%) |
Mar 04, 2015 | 19.00 | 19.00 | 17.90 | 18.70 | 20,122 | -0.30(-1.58%) |
Mar 03, 2015 | 18.80 | 19.00 | 18.80 | 19.00 | 4,944 | +0.30(+1.60%) |