Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.82 | 26.24 | 25.62 | 26.04 | 149,967 | +0.32(+1.24%) |
May 28, 2015 | 25.47 | 26.66 | 25.47 | 25.72 | 300,748 | +0.04(+0.16%) |
May 27, 2015 | 25.04 | 25.91 | 24.84 | 25.68 | 108,427 | +0.66(+2.64%) |
May 26, 2015 | 25.01 | 25.48 | 24.33 | 25.02 | 84,672 | +0.13(+0.52%) |
May 22, 2015 | 25.75 | 24.89 | 24.89 | 24.89 | 132,900 | -0.88(-3.41%) |
May 21, 2015 | 25.94 | 26.30 | 24.93 | 25.77 | 219,471 | -0.24(-0.92%) |
May 20, 2015 | 23.86 | 26.26 | 23.52 | 26.01 | 235,457 | +2.44(+10.35%) |
May 19, 2015 | 24.22 | 24.25 | 23.18 | 23.57 | 119,916 | -0.41(-1.71%) |
May 18, 2015 | 24.22 | 24.84 | 23.62 | 23.98 | 171,569 | -0.40(-1.64%) |
May 15, 2015 | 24.00 | 25.53 | 23.54 | 24.38 | 493,253 | +1.42(+6.18%) |
May 14, 2015 | 23.35 | 23.35 | 22.30 | 22.96 | 100,120 | -0.04(-0.17%) |
May 13, 2015 | 21.83 | 23.12 | 21.65 | 23.00 | 158,409 | +1.32(+6.09%) |
May 12, 2015 | 21.85 | 21.85 | 21.13 | 21.68 | 83,474 | -0.17(-0.78%) |
May 11, 2015 | 21.20 | 21.95 | 21.20 | 21.85 | 73,013 | +0.61(+2.87%) |
May 08, 2015 | 21.62 | 21.80 | 21.12 | 21.24 | 77,697 | -0.11(-0.52%) |
May 07, 2015 | 20.64 | 21.54 | 20.64 | 21.35 | 100,509 | +0.66(+3.19%) |
May 06, 2015 | 21.21 | 21.23 | 20.62 | 20.69 | 53,534 | -0.45(-2.13%) |
May 05, 2015 | 21.12 | 21.37 | 20.56 | 21.14 | 65,032 | -0.07(-0.33%) |
May 04, 2015 | 21.28 | 21.47 | 21.16 | 21.21 | 59,444 | +0.03(+0.14%) |
May 01, 2015 | 21.05 | 21.40 | 20.55 | 21.18 | 51,512 | +0.17(+0.81%) |
Apr 30, 2015 | 21.58 | 22.08 | 20.54 | 21.01 | 110,875 | -0.57(-2.64%) |
Apr 29, 2015 | 22.37 | 22.53 | 21.54 | 21.58 | 81,405 | -0.70(-3.14%) |
Apr 28, 2015 | 21.63 | 22.44 | 21.25 | 22.28 | 80,779 | +0.68(+3.15%) |
Apr 27, 2015 | 21.83 | 22.27 | 20.92 | 21.60 | 168,536 | -0.59(-2.66%) |
Apr 24, 2015 | 22.76 | 22.81 | 21.67 | 22.19 | 93,643 | -0.65(-2.85%) |
Apr 23, 2015 | 22.21 | 23.00 | 22.09 | 22.84 | 92,117 | +0.51(+2.28%) |
Apr 22, 2015 | 22.73 | 22.93 | 22.08 | 22.33 | 89,926 | -0.44(-1.93%) |
Apr 21, 2015 | 23.21 | 23.26 | 22.32 | 22.77 | 93,143 | -0.26(-1.13%) |
Apr 20, 2015 | 23.15 | 23.35 | 22.50 | 23.03 | 87,339 | -0.05(-0.22%) |
Apr 17, 2015 | 23.63 | 23.68 | 22.77 | 23.08 | 111,618 | -0.70(-2.94%) |
Apr 16, 2015 | 23.08 | 23.81 | 23.00 | 23.78 | 103,839 | +0.60(+2.59%) |
Apr 15, 2015 | 23.79 | 23.95 | 21.54 | 23.18 | 292,100 | -0.68(-2.85%) |
Apr 14, 2015 | 24.22 | 24.44 | 23.66 | 23.86 | 131,811 | -0.35(-1.45%) |
Apr 13, 2015 | 24.34 | 24.85 | 24.08 | 24.21 | 221,785 | -0.12(-0.49%) |
Apr 10, 2015 | 25.03 | 25.48 | 24.17 | 24.33 | 203,372 | -0.54(-2.17%) |
Apr 09, 2015 | 25.02 | 25.71 | 24.03 | 24.87 | 480,159 | +0.54(+2.22%) |
Apr 08, 2015 | 22.73 | 24.98 | 22.69 | 24.33 | 614,644 | +1.72(+7.61%) |
Apr 07, 2015 | 21.30 | 23.20 | 21.09 | 22.61 | 329,158 | +1.67(+7.98%) |
Apr 06, 2015 | 20.83 | 21.06 | 20.76 | 20.94 | 151,987 | -0.01(-0.05%) |
Apr 02, 2015 | 21.15 | 20.95 | 20.95 | 20.95 | 109,800 | -0.22(-1.04%) |
Apr 01, 2015 | 21.14 | 21.23 | 20.55 | 21.17 | 265,105 | +0.11(+0.52%) |
Mar 31, 2015 | 20.97 | 21.70 | 20.70 | 21.06 | 222,785 | +0.00(+0.00%) |
Mar 30, 2015 | 21.63 | 22.37 | 20.93 | 21.06 | 541,337 | -0.01(-0.05%) |
Mar 27, 2015 | 19.12 | 21.11 | 19.12 | 21.07 | 2,614,172 | +2.57(+13.89%) |
Mar 26, 2015 | 17.35 | 18.59 | 17.19 | 18.50 | 331,516 | +0.96(+5.47%) |
Mar 25, 2015 | 18.00 | 18.00 | 17.26 | 17.54 | 116,569 | -0.48(-2.66%) |
Mar 24, 2015 | 17.45 | 18.39 | 17.45 | 18.02 | 102,838 | +0.18(+1.01%) |
Mar 23, 2015 | 17.76 | 17.90 | 17.63 | 17.84 | 93,653 | +0.03(+0.17%) |
Mar 20, 2015 | 17.98 | 17.98 | 17.68 | 17.81 | 100,139 | +0.01(+0.06%) |
Mar 19, 2015 | 18.09 | 18.09 | 17.60 | 17.80 | 140,991 | -0.15(-0.84%) |
Mar 18, 2015 | 18.02 | 18.19 | 17.88 | 17.95 | 280,655 | -0.35(-1.91%) |
Mar 17, 2015 | 17.86 | 18.33 | 17.86 | 18.30 | 49,140 | +0.41(+2.29%) |
Mar 16, 2015 | 17.65 | 17.99 | 17.65 | 17.89 | 34,324 | +0.50(+2.88%) |
Mar 13, 2015 | 18.04 | 18.32 | 17.31 | 17.39 | 187,274 | -0.46(-2.58%) |
Mar 12, 2015 | 18.27 | 18.77 | 17.83 | 17.85 | 148,582 | -0.17(-0.94%) |
Mar 11, 2015 | 17.78 | 18.03 | 17.35 | 18.02 | 56,640 | +0.24(+1.35%) |
Mar 10, 2015 | 17.80 | 18.11 | 17.74 | 17.78 | 55,714 | +0.00(+0.00%) |
Mar 09, 2015 | 18.28 | 18.28 | 17.51 | 17.78 | 84,231 | -0.53(-2.89%) |
Mar 06, 2015 | 18.57 | 18.64 | 18.21 | 18.31 | 103,663 | -0.15(-0.81%) |
Mar 05, 2015 | 17.59 | 18.50 | 17.59 | 18.46 | 45,671 | +0.82(+4.65%) |
Mar 04, 2015 | 17.78 | 17.98 | 17.53 | 17.64 | 41,639 | -0.17(-0.95%) |
Mar 03, 2015 | 17.50 | 17.96 | 17.23 | 17.81 | 136,947 | +0.29(+1.66%) |