Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.81 | 19.89 | 19.47 | 19.84 | 296,774 | +0.05(+0.25%) |
May 28, 2015 | 19.64 | 19.94 | 19.53 | 19.79 | 237,908 | +0.08(+0.41%) |
May 27, 2015 | 19.04 | 19.76 | 18.97 | 19.71 | 232,236 | +0.66(+3.46%) |
May 26, 2015 | 19.81 | 20.00 | 18.75 | 19.05 | 259,742 | -0.75(-3.79%) |
May 22, 2015 | 19.83 | 19.80 | 19.80 | 19.80 | 169,200 | -0.01(-0.05%) |
May 21, 2015 | 20.29 | 20.74 | 19.76 | 19.81 | 247,859 | -0.41(-2.03%) |
May 20, 2015 | 20.30 | 20.37 | 19.91 | 20.22 | 278,604 | -0.02(-0.10%) |
May 19, 2015 | 19.19 | 20.45 | 19.19 | 20.24 | 689,481 | +1.02(+5.31%) |
May 18, 2015 | 19.13 | 19.24 | 18.70 | 19.22 | 317,182 | +0.04(+0.21%) |
May 15, 2015 | 19.97 | 19.97 | 19.04 | 19.18 | 435,467 | -0.48(-2.44%) |
May 14, 2015 | 19.65 | 20.00 | 19.25 | 19.66 | 339,165 | +0.08(+0.41%) |
May 13, 2015 | 19.95 | 20.00 | 19.51 | 19.58 | 312,329 | -0.43(-2.15%) |
May 12, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 302,071 | -0.20(-0.99%) |
May 11, 2015 | 19.84 | 20.42 | 18.75 | 20.21 | 728,879 | +0.34(+1.71%) |
May 08, 2015 | 22.42 | 22.42 | 19.80 | 19.87 | 947,859 | -1.42(-6.67%) |
May 07, 2015 | 21.61 | 22.03 | 21.05 | 21.29 | 600,629 | -0.48(-2.20%) |
May 06, 2015 | 22.35 | 22.40 | 21.62 | 21.77 | 342,875 | -0.86(-3.80%) |
May 05, 2015 | 23.55 | 23.68 | 22.37 | 22.63 | 534,641 | -1.12(-4.72%) |
May 04, 2015 | 22.77 | 23.83 | 22.62 | 23.75 | 356,504 | +0.98(+4.30%) |
May 01, 2015 | 21.99 | 22.87 | 21.28 | 22.77 | 815,714 | +1.09(+5.03%) |
Apr 30, 2015 | 22.44 | 22.45 | 21.42 | 21.68 | 2,672,362 | +0.21(+0.98%) |
Apr 29, 2015 | 22.26 | 22.95 | 21.30 | 21.47 | 537,369 | -1.41(-6.16%) |
Apr 28, 2015 | 23.39 | 24.24 | 22.50 | 22.88 | 381,046 | -0.39(-1.68%) |
Apr 27, 2015 | 23.06 | 24.49 | 23.02 | 23.27 | 296,466 | +0.41(+1.79%) |
Apr 24, 2015 | 22.78 | 23.00 | 22.71 | 22.86 | 194,201 | +0.15(+0.66%) |
Apr 23, 2015 | 22.85 | 23.29 | 22.58 | 22.71 | 153,310 | -0.08(-0.35%) |
Apr 22, 2015 | 23.37 | 23.37 | 22.50 | 22.79 | 217,294 | -0.60(-2.57%) |
Apr 21, 2015 | 23.05 | 23.79 | 22.83 | 23.39 | 207,249 | +0.50(+2.18%) |
Apr 20, 2015 | 23.92 | 23.92 | 22.85 | 22.89 | 183,076 | -1.06(-4.43%) |
Apr 17, 2015 | 23.92 | 24.20 | 23.23 | 23.95 | 279,824 | +0.07(+0.29%) |
Apr 16, 2015 | 24.15 | 24.25 | 23.62 | 23.88 | 187,074 | -0.16(-0.67%) |
Apr 15, 2015 | 23.54 | 24.40 | 22.82 | 24.04 | 335,752 | +0.36(+1.52%) |
Apr 14, 2015 | 24.20 | 24.71 | 23.41 | 23.68 | 311,465 | -0.46(-1.91%) |
Apr 13, 2015 | 24.70 | 25.46 | 24.04 | 24.14 | 506,962 | +0.05(+0.21%) |
Apr 10, 2015 | 25.90 | 25.90 | 23.84 | 24.09 | 594,801 | -1.37(-5.38%) |
Apr 09, 2015 | 24.67 | 25.92 | 24.07 | 25.46 | 1,090,626 | +1.22(+5.03%) |
Apr 08, 2015 | 22.40 | 24.49 | 22.40 | 24.24 | 570,487 | +1.79(+7.97%) |
Apr 07, 2015 | 22.12 | 22.87 | 22.00 | 22.45 | 467,493 | +0.44(+2.00%) |
Apr 06, 2015 | 21.40 | 22.10 | 21.33 | 22.01 | 502,172 | +0.15(+0.69%) |
Apr 02, 2015 | 21.12 | 21.86 | 21.86 | 21.86 | 1,150,900 | +1.56(+7.68%) |
Apr 01, 2015 | 19.56 | 20.86 | 19.48 | 20.30 | 715,941 | +0.87(+4.48%) |
Mar 31, 2015 | 20.04 | 21.25 | 19.43 | 19.43 | 905,409 | -0.62(-3.09%) |
Mar 30, 2015 | 20.80 | 20.81 | 19.75 | 20.05 | 593,064 | +0.74(+3.83%) |
Mar 27, 2015 | 18.90 | 19.51 | 18.77 | 19.31 | 231,232 | +0.40(+2.12%) |
Mar 26, 2015 | 18.63 | 19.79 | 18.58 | 18.91 | 107,017 | +0.22(+1.18%) |
Mar 25, 2015 | 19.08 | 19.14 | 18.64 | 18.69 | 215,669 | -0.03(-0.16%) |
Mar 24, 2015 | 18.90 | 19.12 | 18.60 | 18.72 | 263,685 | -0.15(-0.79%) |
Mar 23, 2015 | 19.40 | 20.10 | 18.70 | 18.87 | 459,847 | +0.56(+3.06%) |
Mar 20, 2015 | 18.63 | 18.99 | 18.31 | 18.31 | 115,272 | -0.16(-0.87%) |
Mar 19, 2015 | 18.78 | 18.91 | 18.12 | 18.47 | 135,333 | -0.28(-1.49%) |
Mar 18, 2015 | 18.75 | 18.99 | 18.62 | 18.75 | 183,312 | +0.09(+0.48%) |
Mar 17, 2015 | 18.06 | 18.93 | 17.64 | 18.66 | 120,865 | +0.68(+3.78%) |
Mar 16, 2015 | 17.15 | 18.00 | 17.15 | 17.98 | 116,734 | +0.98(+5.76%) |
Mar 13, 2015 | 17.23 | 17.25 | 16.93 | 17.00 | 37,231 | -0.31(-1.79%) |
Mar 12, 2015 | 17.58 | 17.91 | 17.08 | 17.31 | 130,233 | -0.13(-0.75%) |
Mar 11, 2015 | 17.60 | 18.35 | 17.57 | 17.44 | 209,429 | -0.08(-0.46%) |
Mar 10, 2015 | 18.59 | 18.59 | 17.03 | 17.52 | 185,875 | -1.23(-6.56%) |
Mar 09, 2015 | 17.92 | 18.75 | 17.54 | 18.75 | 310,582 | +0.90(+5.04%) |
Mar 06, 2015 | 17.43 | 17.95 | 16.90 | 17.85 | 182,749 | +0.37(+2.12%) |
Mar 05, 2015 | 17.83 | 18.33 | 17.39 | 17.48 | 184,281 | +0.12(+0.69%) |
Mar 04, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 62,860 | -0.23(-1.31%) |
Mar 03, 2015 | 18.15 | 18.20 | 17.50 | 17.59 | 299,064 | -0.49(-2.71%) |