Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.03 | 24.35 | 23.99 | 24.29 | 45,850 | +0.23(+0.96%) |
May 28, 2015 | 23.60 | 24.08 | 23.47 | 24.06 | 18,349 | +0.43(+1.80%) |
May 27, 2015 | 23.65 | 23.71 | 23.30 | 23.64 | 24,929 | -0.09(-0.37%) |
May 26, 2015 | 24.05 | 24.05 | 23.49 | 23.73 | 37,346 | -0.81(-3.29%) |
May 22, 2015 | 24.56 | 24.53 | 24.53 | 24.53 | 16,471 | -0.12(-0.50%) |
May 21, 2015 | 24.53 | 24.74 | 24.52 | 24.66 | 25,416 | -0.01(-0.04%) |
May 20, 2015 | 24.65 | 24.81 | 24.56 | 24.67 | 27,534 | +0.27(+1.13%) |
May 19, 2015 | 24.82 | 24.84 | 24.25 | 24.39 | 27,958 | -0.89(-3.51%) |
May 18, 2015 | 25.41 | 25.46 | 25.24 | 25.28 | 5,994 | -0.02(-0.07%) |
May 15, 2015 | 25.32 | 25.57 | 25.14 | 25.30 | 19,206 | +0.16(+0.63%) |
May 14, 2015 | 25.50 | 25.89 | 25.03 | 25.14 | 22,113 | +0.02(+0.07%) |
May 13, 2015 | 24.87 | 25.42 | 24.87 | 25.12 | 20,672 | +0.60(+2.46%) |
May 12, 2015 | 24.15 | 24.58 | 24.15 | 24.52 | 16,298 | +0.54(+2.25%) |
May 11, 2015 | 23.93 | 24.23 | 23.77 | 23.98 | 14,981 | +0.17(+0.71%) |
May 08, 2015 | 23.36 | 24.02 | 23.36 | 23.81 | 22,399 | +0.20(+0.83%) |
May 07, 2015 | 23.29 | 23.61 | 22.89 | 23.61 | 21,721 | +0.10(+0.41%) |
May 06, 2015 | 24.01 | 24.01 | 23.40 | 23.52 | 22,096 | -0.43(-1.78%) |
May 05, 2015 | 24.55 | 24.55 | 23.80 | 23.94 | 16,469 | -0.19(-0.77%) |
May 04, 2015 | 23.98 | 24.44 | 23.98 | 24.13 | 26,927 | +0.56(+2.37%) |
May 01, 2015 | 23.44 | 23.66 | 23.31 | 23.57 | 20,956 | +0.07(+0.30%) |
Apr 30, 2015 | 24.11 | 24.11 | 23.44 | 23.50 | 27,071 | -0.80(-3.28%) |
Apr 29, 2015 | 24.50 | 24.84 | 24.09 | 24.29 | 28,096 | +0.08(+0.33%) |
Apr 28, 2015 | 23.98 | 24.25 | 23.84 | 24.22 | 17,676 | +0.83(+3.56%) |
Apr 27, 2015 | 23.10 | 23.66 | 22.91 | 23.38 | 26,179 | +0.68(+3.01%) |
Apr 24, 2015 | 23.29 | 23.29 | 22.67 | 22.70 | 21,747 | -0.60(-2.59%) |
Apr 23, 2015 | 22.65 | 23.42 | 22.49 | 23.30 | 22,401 | +0.60(+2.66%) |
Apr 22, 2015 | 23.59 | 23.59 | 22.69 | 22.70 | 49,933 | -0.80(-3.39%) |
Apr 21, 2015 | 23.68 | 23.68 | 23.22 | 23.50 | 31,898 | +0.26(+1.11%) |
Apr 20, 2015 | 23.21 | 23.24 | 22.80 | 23.24 | 28,370 | +0.03(+0.12%) |
Apr 17, 2015 | 23.60 | 23.66 | 23.09 | 23.21 | 22,735 | -0.25(-1.06%) |
Apr 16, 2015 | 23.67 | 23.84 | 23.05 | 23.46 | 29,847 | -0.03(-0.11%) |
Apr 15, 2015 | 22.56 | 23.49 | 22.56 | 23.49 | 20,619 | +1.13(+5.05%) |
Apr 14, 2015 | 22.42 | 22.79 | 22.31 | 22.36 | 13,640 | -0.02(-0.10%) |
Apr 13, 2015 | 22.84 | 22.84 | 22.32 | 22.38 | 16,687 | -0.19(-0.82%) |
Apr 10, 2015 | 22.35 | 22.61 | 22.35 | 22.57 | 21,310 | +0.59(+2.70%) |
Apr 09, 2015 | 22.16 | 22.16 | 21.88 | 21.97 | 28,547 | -0.31(-1.39%) |
Apr 08, 2015 | 22.72 | 22.73 | 22.25 | 22.28 | 13,584 | -0.46(-2.03%) |
Apr 07, 2015 | 22.89 | 23.11 | 22.68 | 22.74 | 132,958 | -0.37(-1.61%) |
Apr 06, 2015 | 23.23 | 23.36 | 23.05 | 23.12 | 17,139 | +0.88(+3.95%) |
Apr 02, 2015 | 22.48 | 22.24 | 22.24 | 22.24 | 33,282 | -0.29(-1.30%) |
Apr 01, 2015 | 21.57 | 22.53 | 21.57 | 22.53 | 66,311 | +1.48(+7.03%) |