Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.75 | 23.92 | 23.54 | 23.75 | 51,455 | -0.14(-0.59%) |
May 28, 2015 | 23.75 | 23.96 | 23.75 | 23.89 | 35,376 | +0.00(+0.00%) |
May 27, 2015 | 23.75 | 23.89 | 23.54 | 23.89 | 54,492 | +0.28(+1.19%) |
May 26, 2015 | 23.75 | 23.78 | 23.54 | 23.61 | 70,406 | -0.07(-0.30%) |
May 22, 2015 | 23.82 | 23.68 | 23.68 | 23.68 | 46,687 | -0.25(-1.03%) |
May 21, 2015 | 23.99 | 24.13 | 23.85 | 23.92 | 28,436 | -0.07(-0.29%) |
May 20, 2015 | 24.10 | 24.24 | 24.10 | 23.99 | 41,557 | -0.04(-0.15%) |
May 19, 2015 | 23.96 | 24.10 | 23.96 | 24.03 | 23,175 | +0.00(+0.00%) |
May 18, 2015 | 23.75 | 24.13 | 23.71 | 24.03 | 63,125 | +0.21(+0.89%) |
May 15, 2015 | 24.10 | 24.10 | 23.68 | 23.82 | 112,608 | -0.28(-1.17%) |
May 14, 2015 | 23.89 | 24.10 | 23.75 | 24.10 | 59,149 | +0.25(+1.03%) |
May 13, 2015 | 23.82 | 23.92 | 23.58 | 23.85 | 62,862 | -0.14(-0.59%) |
May 12, 2015 | 23.71 | 23.99 | 23.46 | 23.99 | 73,072 | +0.18(+0.74%) |
May 11, 2015 | 23.57 | 23.89 | 23.43 | 23.82 | 56,790 | +0.28(+1.19%) |
May 08, 2015 | 23.75 | 23.75 | 23.39 | 23.54 | 51,410 | +0.04(+0.15%) |
May 07, 2015 | 23.36 | 23.61 | 23.32 | 23.50 | 32,709 | +0.00(+0.00%) |
May 06, 2015 | 23.46 | 23.68 | 23.32 | 23.50 | 62,226 | +0.07(+0.30%) |
May 05, 2015 | 23.54 | 23.89 | 23.36 | 23.43 | 53,285 | -0.25(-1.04%) |
May 04, 2015 | 23.43 | 23.71 | 23.43 | 23.68 | 60,901 | +0.28(+1.20%) |
May 01, 2015 | 23.43 | 23.61 | 23.22 | 23.39 | 105,826 | -0.04(-0.15%) |
Apr 30, 2015 | 23.85 | 23.96 | 23.36 | 23.43 | 95,404 | -0.46(-1.91%) |
Apr 29, 2015 | 24.10 | 24.31 | 23.82 | 23.89 | 42,133 | -0.35(-1.45%) |
Apr 28, 2015 | 23.29 | 24.24 | 23.29 | 24.24 | 93,936 | +0.84(+3.60%) |
Apr 27, 2015 | 23.54 | 23.61 | 23.18 | 23.39 | 96,906 | -0.14(-0.60%) |
Apr 24, 2015 | 23.57 | 23.68 | 23.50 | 23.54 | 55,744 | -0.11(-0.45%) |
Apr 23, 2015 | 23.71 | 23.82 | 23.57 | 23.64 | 39,379 | -0.11(-0.44%) |
Apr 22, 2015 | 23.78 | 24.10 | 23.71 | 23.75 | 69,186 | -0.21(-0.88%) |
Apr 21, 2015 | 24.24 | 24.31 | 23.92 | 23.96 | 23,992 | -0.28(-1.16%) |
Apr 20, 2015 | 23.92 | 24.27 | 23.78 | 24.24 | 50,806 | +0.42(+1.77%) |
Apr 17, 2015 | 24.06 | 24.22 | 23.78 | 23.82 | 71,362 | -0.42(-1.74%) |
Apr 16, 2015 | 24.06 | 24.34 | 23.99 | 24.24 | 32,985 | +0.07(+0.29%) |
Apr 15, 2015 | 24.06 | 24.41 | 23.89 | 24.17 | 58,422 | +0.07(+0.29%) |
Apr 14, 2015 | 24.27 | 24.27 | 24.03 | 24.10 | 39,935 | -0.07(-0.29%) |
Apr 13, 2015 | 24.03 | 24.24 | 24.03 | 24.17 | 25,740 | +0.00(+0.00%) |
Apr 10, 2015 | 24.27 | 24.27 | 24.06 | 24.17 | 17,369 | +0.04(+0.15%) |
Apr 09, 2015 | 24.17 | 24.34 | 23.85 | 24.13 | 35,111 | -0.14(-0.58%) |
Apr 08, 2015 | 24.38 | 24.40 | 24.17 | 24.27 | 68,987 | +0.00(+0.00%) |
Apr 07, 2015 | 24.06 | 24.41 | 24.06 | 24.27 | 73,323 | +0.11(+0.44%) |
Apr 06, 2015 | 24.03 | 24.27 | 23.96 | 24.17 | 32,979 | -0.14(-0.58%) |
Apr 02, 2015 | 24.27 | 24.31 | 24.31 | 24.31 | 64,537 | +0.18(+0.73%) |
Apr 01, 2015 | 24.06 | 24.24 | 23.82 | 24.13 | 51,451 | -0.04(-0.15%) |
Mar 31, 2015 | 23.89 | 24.20 | 23.89 | 24.17 | 39,004 | +0.07(+0.29%) |
Mar 30, 2015 | 23.85 | 24.31 | 23.61 | 24.10 | 65,850 | +0.25(+1.03%) |
Mar 27, 2015 | 23.85 | 23.89 | 23.50 | 23.85 | 53,821 | +0.07(+0.30%) |
Mar 26, 2015 | 23.46 | 23.85 | 23.39 | 23.78 | 56,841 | +0.25(+1.04%) |
Mar 25, 2015 | 24.13 | 24.31 | 23.43 | 23.54 | 143,291 | -0.67(-2.76%) |
Mar 24, 2015 | 24.10 | 24.31 | 23.89 | 24.20 | 101,390 | -0.04(-0.15%) |
Mar 23, 2015 | 24.24 | 24.41 | 24.10 | 24.24 | 51,217 | -0.14(-0.58%) |
Mar 20, 2015 | 23.85 | 24.41 | 23.85 | 24.38 | 145,435 | +0.56(+2.36%) |
Mar 19, 2015 | 23.78 | 23.92 | 23.61 | 23.82 | 33,187 | -0.11(-0.44%) |
Mar 18, 2015 | 23.92 | 24.10 | 23.66 | 23.92 | 60,234 | -0.14(-0.58%) |
Mar 17, 2015 | 23.68 | 24.06 | 23.46 | 24.06 | 74,937 | +0.25(+1.03%) |
Mar 16, 2015 | 23.92 | 24.06 | 23.73 | 23.82 | 34,005 | -0.11(-0.44%) |
Mar 13, 2015 | 24.06 | 24.06 | 23.50 | 23.92 | 55,494 | -0.14(-0.58%) |
Mar 12, 2015 | 23.64 | 24.06 | 23.29 | 24.06 | 78,134 | +0.63(+2.70%) |
Mar 11, 2015 | 23.39 | 23.46 | 23.18 | 23.43 | 45,136 | +0.07(+0.30%) |
Mar 10, 2015 | 23.50 | 23.61 | 23.36 | 23.36 | 47,203 | -0.32(-1.34%) |
Mar 09, 2015 | 23.64 | 23.71 | 23.54 | 23.68 | 25,857 | +0.14(+0.60%) |
Mar 06, 2015 | 23.68 | 24.03 | 23.54 | 23.54 | 54,262 | -0.35(-1.47%) |
Mar 05, 2015 | 23.78 | 23.89 | 23.46 | 23.89 | 64,818 | +0.21(+0.89%) |
Mar 04, 2015 | 23.75 | 23.92 | 23.68 | 23.68 | 49,524 | -0.16(-0.65%) |
Mar 03, 2015 | 23.69 | 23.94 | 23.69 | 23.83 | 117,858 | +0.00(+0.00%) |