Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.92 | 20.09 | 19.66 | 19.74 | 304,545 | -0.18(-0.90%) |
May 28, 2015 | 20.01 | 20.10 | 19.82 | 19.92 | 266,617 | -0.16(-0.80%) |
May 27, 2015 | 20.03 | 20.12 | 19.68 | 20.08 | 305,507 | +0.15(+0.75%) |
May 26, 2015 | 20.48 | 20.53 | 19.77 | 19.93 | 526,924 | -0.60(-2.92%) |
May 22, 2015 | 19.96 | 20.53 | 20.53 | 20.53 | 546,600 | +0.56(+2.80%) |
May 21, 2015 | 19.90 | 20.17 | 19.83 | 19.97 | 398,537 | +0.12(+0.60%) |
May 20, 2015 | 20.05 | 20.19 | 19.75 | 19.85 | 496,933 | -0.22(-1.10%) |
May 19, 2015 | 19.58 | 20.23 | 19.51 | 20.07 | 567,590 | +0.45(+2.29%) |
May 18, 2015 | 19.36 | 19.79 | 19.31 | 19.62 | 315,261 | +0.26(+1.34%) |
May 15, 2015 | 19.58 | 19.80 | 19.30 | 19.36 | 578,535 | -0.35(-1.78%) |
May 14, 2015 | 19.33 | 19.79 | 19.18 | 19.71 | 363,956 | +0.47(+2.44%) |
May 13, 2015 | 19.54 | 19.74 | 19.17 | 19.24 | 245,748 | -0.25(-1.28%) |
May 12, 2015 | 19.43 | 19.74 | 19.15 | 19.49 | 396,009 | -0.09(-0.46%) |
May 11, 2015 | 19.50 | 19.90 | 19.50 | 19.58 | 281,204 | +0.02(+0.10%) |
May 08, 2015 | 19.85 | 20.04 | 19.54 | 19.56 | 336,807 | -0.25(-1.26%) |
May 07, 2015 | 19.82 | 20.16 | 19.66 | 19.81 | 516,978 | -0.06(-0.30%) |
May 06, 2015 | 19.84 | 19.94 | 19.61 | 19.87 | 579,385 | +0.16(+0.81%) |
May 05, 2015 | 19.72 | 20.03 | 19.65 | 19.71 | 553,739 | -0.10(-0.50%) |
May 04, 2015 | 19.71 | 19.99 | 19.67 | 19.81 | 481,130 | +0.05(+0.25%) |
May 01, 2015 | 19.71 | 20.10 | 19.71 | 19.76 | 1,878,495 | +0.05(+0.25%) |
Apr 30, 2015 | 20.26 | 20.55 | 19.06 | 19.71 | 2,024,684 | -0.97(-4.69%) |
Apr 29, 2015 | 20.64 | 20.83 | 20.51 | 20.68 | 396,556 | -0.01(-0.05%) |
Apr 28, 2015 | 20.54 | 20.86 | 20.25 | 20.69 | 460,166 | +0.23(+1.12%) |
Apr 27, 2015 | 20.35 | 20.95 | 20.16 | 20.46 | 670,266 | +0.12(+0.59%) |
Apr 24, 2015 | 21.67 | 21.79 | 20.28 | 20.34 | 1,094,114 | -1.41(-6.48%) |
Apr 23, 2015 | 20.59 | 21.82 | 20.41 | 21.75 | 2,152,189 | +0.88(+4.22%) |
Apr 22, 2015 | 18.75 | 21.00 | 18.71 | 20.87 | 5,986,141 | +4.19(+25.12%) |
Apr 21, 2015 | 16.20 | 16.90 | 16.16 | 16.68 | 970,710 | +0.49(+3.03%) |
Apr 20, 2015 | 16.46 | 16.70 | 16.04 | 16.19 | 959,565 | -0.24(-1.46%) |
Apr 17, 2015 | 16.63 | 16.76 | 16.18 | 16.43 | 868,977 | -0.33(-1.97%) |
Apr 16, 2015 | 16.71 | 16.96 | 16.66 | 16.76 | 397,952 | +0.01(+0.06%) |
Apr 15, 2015 | 16.61 | 16.88 | 16.54 | 16.75 | 644,894 | +0.16(+0.96%) |
Apr 14, 2015 | 16.73 | 16.89 | 16.51 | 16.59 | 392,915 | -0.19(-1.13%) |
Apr 13, 2015 | 17.02 | 17.28 | 16.76 | 16.78 | 398,530 | -0.16(-0.94%) |
Apr 10, 2015 | 16.89 | 17.09 | 16.71 | 16.94 | 279,023 | +0.10(+0.59%) |
Apr 09, 2015 | 16.83 | 17.00 | 16.29 | 16.84 | 435,988 | -0.01(-0.06%) |
Apr 08, 2015 | 16.81 | 16.93 | 16.54 | 16.85 | 253,341 | +0.00(+0.00%) |
Apr 07, 2015 | 16.85 | 17.18 | 16.80 | 16.85 | 330,358 | +0.03(+0.18%) |
Apr 06, 2015 | 16.53 | 16.96 | 16.46 | 16.82 | 568,500 | +0.13(+0.78%) |
Apr 02, 2015 | 16.85 | 16.69 | 16.69 | 16.69 | 401,600 | -0.13(-0.77%) |
Apr 01, 2015 | 16.17 | 16.84 | 16.13 | 16.82 | 582,949 | +0.63(+3.89%) |
Mar 31, 2015 | 16.25 | 16.41 | 16.18 | 16.19 | 795,597 | -0.18(-1.10%) |
Mar 30, 2015 | 16.59 | 16.68 | 16.32 | 16.37 | 476,870 | -0.08(-0.49%) |
Mar 27, 2015 | 16.51 | 16.74 | 16.26 | 16.45 | 449,448 | -0.01(-0.06%) |
Mar 26, 2015 | 16.42 | 16.68 | 16.13 | 16.46 | 549,203 | -0.04(-0.24%) |
Mar 25, 2015 | 17.29 | 17.37 | 16.50 | 16.50 | 577,874 | -0.81(-4.68%) |
Mar 24, 2015 | 17.48 | 17.62 | 17.25 | 17.31 | 276,480 | -0.13(-0.75%) |
Mar 23, 2015 | 17.44 | 17.69 | 17.30 | 17.44 | 326,368 | -0.10(-0.57%) |
Mar 20, 2015 | 17.65 | 17.73 | 17.45 | 17.54 | 351,919 | -0.08(-0.45%) |
Mar 19, 2015 | 17.52 | 17.72 | 17.50 | 17.62 | 226,909 | +0.08(+0.46%) |
Mar 18, 2015 | 17.62 | 17.85 | 17.46 | 17.54 | 331,873 | -0.15(-0.85%) |
Mar 17, 2015 | 17.31 | 18.00 | 17.31 | 17.69 | 403,049 | +0.35(+2.02%) |
Mar 16, 2015 | 17.95 | 18.09 | 17.26 | 17.34 | 830,754 | -0.68(-3.77%) |
Mar 13, 2015 | 18.51 | 18.53 | 17.86 | 18.02 | 439,540 | -0.59(-3.17%) |
Mar 12, 2015 | 18.92 | 19.08 | 18.52 | 18.61 | 221,358 | -0.19(-1.01%) |
Mar 11, 2015 | 18.61 | 18.90 | 18.42 | 18.80 | 351,140 | +0.22(+1.18%) |
Mar 10, 2015 | 18.57 | 18.61 | 18.37 | 18.58 | 296,420 | -0.13(-0.69%) |
Mar 09, 2015 | 18.58 | 18.89 | 18.32 | 18.71 | 269,903 | +0.13(+0.70%) |
Mar 06, 2015 | 18.97 | 19.13 | 18.52 | 18.58 | 246,115 | -0.55(-2.88%) |
Mar 05, 2015 | 19.02 | 19.14 | 18.67 | 19.13 | 228,930 | +0.11(+0.58%) |
Mar 04, 2015 | 18.73 | 19.08 | 18.89 | 19.02 | 295,332 | +0.13(+0.69%) |
Mar 03, 2015 | 19.10 | 19.20 | 18.71 | 18.89 | 484,539 | -0.38(-1.97%) |