Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.34 | 24.53 | 24.23 | 24.53 | 1,312 | -0.03(-0.12%) |
May 28, 2015 | 24.56 | 24.56 | 24.56 | 24.56 | 353 | -1.26(-4.88%) |
May 26, 2015 | 25.82 | 25.82 | 25.82 | 0 | +0.22(+0.86%) | |
May 22, 2015 | 25.60 | 25.60 | 25.60 | 0 | -0.17(-0.66%) | |
May 21, 2015 | 25.47 | 25.77 | 25.47 | 25.77 | 441 | +0.00(+0.00%) |
May 20, 2015 | 25.80 | 25.90 | 25.77 | 25.77 | 6,035 | +0.15(+0.59%) |
May 19, 2015 | 25.31 | 25.62 | 25.31 | 25.62 | 3,880 | +0.96(+3.89%) |
May 18, 2015 | 24.54 | 24.66 | 24.54 | 24.66 | 975 | +0.44(+1.82%) |
May 15, 2015 | 24.21 | 24.22 | 24.21 | 24.22 | 474 | +0.33(+1.38%) |
May 14, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 162 | -0.53(-2.17%) |
May 12, 2015 | 24.42 | 24.42 | 24.42 | 0 | +0.36(+1.50%) | |
May 11, 2015 | 24.04 | 24.08 | 24.04 | 24.06 | 1,759 | +1.99(+9.02%) |
May 07, 2015 | 22.07 | 22.07 | 22.07 | 0 | -0.96(-4.17%) | |
May 06, 2015 | 23.11 | 23.11 | 23.03 | 23.03 | 414 | -1.78(-7.17%) |
May 04, 2015 | 24.81 | 24.81 | 24.81 | 0 | +0.57(+2.35%) | |
Apr 30, 2015 | 24.24 | 24.24 | 24.24 | 0 | -0.10(-0.41%) | |
Apr 29, 2015 | 24.39 | 24.39 | 24.34 | 24.34 | 352 | -0.71(-2.83%) |
Apr 27, 2015 | 25.05 | 25.05 | 25.05 | 0 | +1.19(+4.99%) | |
Apr 24, 2015 | 23.95 | 23.95 | 23.86 | 23.86 | 4,250 | -0.23(-0.95%) |
Apr 23, 2015 | 23.96 | 24.31 | 23.96 | 24.09 | 1,400 | -0.89(-3.56%) |
Apr 22, 2015 | 24.99 | 25.17 | 24.95 | 24.98 | 5,100 | +0.31(+1.26%) |
Apr 21, 2015 | 24.41 | 24.67 | 24.29 | 24.67 | 8,057 | +1.97(+8.68%) |
Apr 17, 2015 | 22.70 | 22.70 | 22.70 | 0 | -0.40(-1.73%) | |
Apr 16, 2015 | 23.30 | 23.30 | 23.10 | 23.10 | 400 | +0.37(+1.63%) |
Apr 15, 2015 | 22.80 | 22.89 | 22.70 | 22.73 | 9,170 | -0.98(-4.13%) |
Apr 14, 2015 | 23.60 | 23.71 | 23.48 | 23.71 | 4,780 | -0.56(-2.32%) |
Apr 13, 2015 | 24.18 | 24.38 | 24.11 | 24.27 | 13,852 | -1.13(-4.44%) |
Apr 10, 2015 | 25.33 | 25.40 | 25.22 | 25.40 | 9,520 | +0.53(+2.13%) |
Apr 09, 2015 | 24.86 | 24.89 | 24.54 | 24.87 | 14,716 | +0.13(+0.53%) |
Apr 08, 2015 | 23.84 | 24.74 | 23.84 | 24.74 | 5,653 | +1.59(+6.87%) |
Apr 07, 2015 | 22.80 | 23.15 | 22.80 | 23.15 | 13,518 | +0.74(+3.30%) |
Apr 06, 2015 | 22.59 | 22.79 | 22.41 | 22.41 | 8,993 | -0.35(-1.54%) |
Apr 02, 2015 | 22.76 | 22.76 | 22.76 | 0 | +1.58(+7.46%) | |
Apr 01, 2015 | 21.35 | 21.35 | 21.14 | 21.18 | 5,743 | +0.80(+3.92%) |
Mar 31, 2015 | 20.29 | 20.38 | 20.29 | 20.38 | 4,477 | +0.31(+1.54%) |
Mar 30, 2015 | 19.78 | 20.07 | 19.77 | 20.07 | 4,352 | +1.82(+9.97%) |
Mar 27, 2015 | 18.08 | 18.25 | 17.94 | 18.25 | 27,359 | +0.35(+1.96%) |
Mar 26, 2015 | 17.56 | 17.90 | 17.54 | 17.90 | 1,940 | +0.40(+2.29%) |
Mar 25, 2015 | 17.71 | 17.71 | 17.47 | 17.50 | 1,800 | -0.16(-0.91%) |
Mar 23, 2015 | 17.66 | 17.66 | 17.66 | 0 | -0.32(-1.78%) | |
Mar 20, 2015 | 18.07 | 18.07 | 17.98 | 17.98 | 800 | -0.20(-1.10%) |
Mar 19, 2015 | 18.08 | 18.18 | 18.08 | 18.18 | 346 | +0.63(+3.59%) |
Mar 18, 2015 | 17.90 | 17.90 | 17.55 | 17.55 | 12,320 | -0.28(-1.57%) |
Mar 17, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 5,350 | +0.43(+2.47%) |
Mar 16, 2015 | 17.35 | 17.40 | 17.35 | 17.40 | 1,650 | +0.39(+2.29%) |
Mar 13, 2015 | 16.69 | 17.01 | 16.69 | 17.01 | 4,521 | +0.83(+5.13%) |
Mar 11, 2015 | 16.18 | 16.18 | 16.18 | 48 | +0.13(+0.81%) | |
Mar 10, 2015 | 15.98 | 16.05 | 15.80 | 16.05 | 1,652 | -0.07(-0.43%) |
Mar 09, 2015 | 16.12 | 16.12 | 16.12 | 16.12 | 4,000 | -0.16(-0.98%) |
Mar 06, 2015 | 16.10 | 16.28 | 16.07 | 16.28 | 3,744 | +0.27(+1.66%) |
Mar 05, 2015 | 16.01 | 16.01 | 16.01 | 16.01 | 500 | -0.88(-5.18%) |
Mar 04, 2015 | 16.84 | 16.89 | 16.84 | 16.89 | 2,250 | -1.38(-7.55%) |