Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.25 | 27.25 | 24.50 | 26.01 | 192,510 | -1.04(-3.84%) |
May 28, 2015 | 26.23 | 27.33 | 26.01 | 27.05 | 125,963 | +0.83(+3.17%) |
May 27, 2015 | 25.64 | 26.46 | 25.01 | 26.22 | 125,551 | +0.87(+3.43%) |
May 26, 2015 | 27.60 | 27.60 | 24.35 | 25.35 | 327,290 | -2.15(-7.82%) |
May 22, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 198,600 | +0.17(+0.62%) |
May 21, 2015 | 26.25 | 27.50 | 26.19 | 27.33 | 235,421 | +1.33(+5.12%) |
May 20, 2015 | 25.82 | 26.00 | 25.14 | 26.00 | 150,125 | +0.40(+1.56%) |
May 19, 2015 | 25.15 | 25.96 | 24.85 | 25.60 | 177,813 | +0.15(+0.59%) |
May 18, 2015 | 25.79 | 26.00 | 24.80 | 25.45 | 306,947 | +0.65(+2.62%) |
May 15, 2015 | 25.17 | 25.49 | 24.71 | 24.80 | 172,394 | +0.07(+0.28%) |
May 14, 2015 | 24.14 | 25.00 | 23.78 | 24.73 | 292,666 | +0.93(+3.91%) |
May 13, 2015 | 22.60 | 24.21 | 22.33 | 23.80 | 205,860 | +1.60(+7.21%) |
May 12, 2015 | 21.57 | 22.50 | 21.57 | 22.20 | 144,864 | +0.20(+0.91%) |
May 11, 2015 | 23.77 | 24.40 | 21.41 | 22.00 | 160,745 | -1.10(-4.76%) |
May 08, 2015 | 22.63 | 23.50 | 22.48 | 23.10 | 163,576 | +0.87(+3.91%) |
May 07, 2015 | 21.78 | 22.79 | 21.25 | 22.23 | 117,025 | +0.68(+3.16%) |
May 06, 2015 | 21.52 | 21.68 | 21.00 | 21.55 | 36,753 | +0.07(+0.33%) |
May 05, 2015 | 21.97 | 21.97 | 21.09 | 21.48 | 50,938 | -0.28(-1.29%) |
May 04, 2015 | 22.00 | 22.00 | 21.73 | 21.76 | 66,801 | -0.01(-0.05%) |
May 01, 2015 | 21.63 | 21.85 | 21.15 | 21.77 | 50,157 | -0.11(-0.50%) |
Apr 30, 2015 | 22.00 | 22.00 | 21.03 | 21.88 | 65,688 | -0.07(-0.32%) |
Apr 29, 2015 | 21.82 | 22.00 | 21.42 | 21.95 | 135,205 | +0.74(+3.49%) |
Apr 28, 2015 | 20.13 | 21.21 | 20.00 | 21.21 | 151,991 | +1.29(+6.48%) |
Apr 27, 2015 | 19.20 | 20.52 | 19.20 | 19.92 | 125,279 | +0.72(+3.75%) |
Apr 24, 2015 | 19.20 | 19.20 | 18.80 | 19.20 | 58,804 | +0.04(+0.20%) |
Apr 23, 2015 | 19.50 | 19.50 | 19.16 | 19.16 | 17,842 | -0.39(-1.99%) |
Apr 22, 2015 | 19.70 | 19.89 | 19.25 | 19.55 | 26,773 | -0.15(-0.76%) |
Apr 21, 2015 | 19.15 | 19.88 | 19.10 | 19.70 | 37,284 | +0.63(+3.30%) |
Apr 20, 2015 | 18.83 | 19.24 | 18.80 | 19.07 | 65,345 | +0.38(+2.03%) |
Apr 17, 2015 | 18.93 | 18.94 | 18.51 | 18.69 | 26,863 | -0.15(-0.80%) |
Apr 16, 2015 | 18.70 | 18.89 | 18.57 | 18.84 | 22,233 | +0.34(+1.84%) |
Apr 15, 2015 | 18.30 | 19.24 | 18.30 | 18.50 | 25,696 | -0.25(-1.33%) |
Apr 14, 2015 | 19.05 | 19.05 | 18.27 | 18.75 | 40,602 | -0.14(-0.74%) |
Apr 13, 2015 | 18.73 | 19.25 | 18.33 | 18.89 | 88,300 | +0.16(+0.85%) |
Apr 10, 2015 | 18.53 | 18.97 | 18.47 | 18.73 | 23,031 | +0.31(+1.68%) |
Apr 09, 2015 | 19.00 | 19.40 | 18.27 | 18.42 | 50,669 | -0.58(-3.05%) |
Apr 08, 2015 | 18.46 | 19.00 | 17.76 | 19.00 | 47,386 | +0.73(+4.00%) |
Apr 07, 2015 | 19.05 | 19.17 | 18.26 | 18.27 | 58,792 | -0.38(-2.04%) |
Apr 06, 2015 | 17.85 | 19.40 | 17.85 | 18.65 | 300,917 | +0.95(+5.37%) |
Apr 02, 2015 | 17.25 | 17.70 | 17.70 | 17.70 | 127,000 | +0.30(+1.72%) |
Apr 01, 2015 | 17.28 | 17.50 | 17.02 | 17.40 | 34,712 | +0.23(+1.34%) |
Mar 31, 2015 | 16.49 | 17.31 | 16.49 | 17.17 | 30,262 | +0.55(+3.31%) |
Mar 30, 2015 | 16.30 | 16.69 | 16.30 | 16.62 | 39,531 | +0.32(+1.96%) |
Mar 27, 2015 | 16.30 | 16.30 | 16.07 | 16.30 | 14,834 | -0.10(-0.63%) |
Mar 26, 2015 | 16.55 | 16.76 | 16.00 | 16.40 | 37,520 | -0.15(-0.89%) |
Mar 25, 2015 | 16.45 | 16.69 | 16.40 | 16.55 | 22,483 | +0.19(+1.17%) |
Mar 24, 2015 | 15.70 | 16.39 | 15.60 | 16.36 | 49,251 | +0.66(+4.19%) |
Mar 23, 2015 | 15.56 | 15.75 | 15.42 | 15.70 | 21,583 | +0.32(+2.08%) |
Mar 20, 2015 | 15.20 | 15.50 | 15.20 | 15.38 | 9,073 | -0.11(-0.71%) |
Mar 19, 2015 | 15.50 | 15.60 | 15.30 | 15.49 | 8,097 | -0.01(-0.05%) |
Mar 18, 2015 | 14.90 | 15.68 | 14.81 | 15.50 | 26,904 | +0.68(+4.57%) |
Mar 17, 2015 | 15.01 | 15.01 | 14.59 | 14.82 | 6,311 | +0.00(+0.00%) |
Mar 16, 2015 | 14.87 | 15.00 | 14.50 | 14.82 | 17,745 | -0.05(-0.34%) |
Mar 13, 2015 | 14.89 | 14.89 | 14.67 | 14.87 | 8,813 | +0.07(+0.47%) |
Mar 12, 2015 | 14.25 | 15.10 | 14.25 | 14.80 | 32,107 | +0.78(+5.56%) |
Mar 11, 2015 | 14.18 | 14.29 | 13.98 | 14.02 | 6,355 | -0.09(-0.64%) |
Mar 10, 2015 | 14.24 | 14.29 | 13.99 | 14.11 | 7,276 | +0.06(+0.43%) |
Mar 09, 2015 | 14.00 | 14.25 | 14.00 | 14.05 | 5,342 | -0.01(-0.07%) |
Mar 06, 2015 | 14.12 | 14.21 | 13.99 | 14.06 | 2,584 | -0.05(-0.39%) |
Mar 05, 2015 | 14.07 | 14.28 | 13.98 | 14.12 | 5,731 | +0.15(+1.11%) |
Mar 04, 2015 | 13.86 | 13.96 | 13.85 | 13.96 | 683 | -0.08(-0.57%) |
Mar 03, 2015 | 14.23 | 14.23 | 13.91 | 14.04 | 1,593 | -0.18(-1.27%) |