Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.90 | 16.99 | 16.02 | 16.54 | 222,002 | +0.09(+0.55%) |
May 28, 2015 | 17.02 | 17.23 | 16.39 | 16.45 | 157,602 | -0.55(-3.24%) |
May 27, 2015 | 16.61 | 17.14 | 16.30 | 17.00 | 228,297 | +0.37(+2.22%) |
May 26, 2015 | 16.74 | 17.28 | 16.11 | 16.63 | 212,981 | -0.13(-0.78%) |
May 22, 2015 | 16.27 | 16.76 | 16.76 | 16.76 | 460,800 | +0.45(+2.76%) |
May 21, 2015 | 17.75 | 17.82 | 15.86 | 16.31 | 1,792,289 | -2.38(-12.73%) |
May 20, 2015 | 18.86 | 19.49 | 18.12 | 18.69 | 209,618 | -0.15(-0.80%) |
May 19, 2015 | 19.74 | 19.95 | 18.80 | 18.84 | 132,927 | -1.43(-7.05%) |
May 18, 2015 | 19.45 | 20.64 | 18.86 | 20.27 | 61,804 | +0.75(+3.84%) |
May 15, 2015 | 21.46 | 21.46 | 19.18 | 19.52 | 102,762 | -1.89(-8.83%) |
May 14, 2015 | 21.87 | 22.16 | 21.00 | 21.41 | 97,819 | -0.18(-0.83%) |
May 13, 2015 | 20.46 | 21.90 | 19.95 | 21.59 | 111,205 | +1.09(+5.32%) |
May 12, 2015 | 21.53 | 21.55 | 19.09 | 20.50 | 279,080 | -2.15(-9.49%) |
May 11, 2015 | 21.32 | 22.74 | 20.80 | 22.65 | 253,013 | +1.33(+6.24%) |
May 08, 2015 | 21.34 | 22.00 | 20.76 | 21.32 | 205,596 | +0.21(+0.99%) |
May 07, 2015 | 20.02 | 21.22 | 19.58 | 21.11 | 78,682 | +1.21(+6.08%) |
May 06, 2015 | 18.91 | 20.37 | 18.59 | 19.90 | 99,960 | +1.19(+6.36%) |
May 05, 2015 | 19.30 | 19.31 | 18.36 | 18.71 | 106,191 | -0.61(-3.16%) |
May 04, 2015 | 19.67 | 20.93 | 18.59 | 19.32 | 76,492 | -0.32(-1.63%) |
May 01, 2015 | 20.22 | 22.05 | 19.28 | 19.64 | 79,935 | -0.43(-2.14%) |
Apr 30, 2015 | 21.69 | 22.07 | 20.06 | 20.07 | 79,736 | -1.89(-8.61%) |
Apr 29, 2015 | 22.16 | 22.61 | 21.67 | 21.96 | 73,414 | -0.26(-1.17%) |
Apr 28, 2015 | 23.39 | 23.70 | 21.96 | 22.22 | 128,245 | -1.21(-5.16%) |
Apr 27, 2015 | 24.18 | 24.85 | 23.32 | 23.43 | 137,331 | -0.75(-3.10%) |
Apr 24, 2015 | 24.72 | 25.26 | 24.18 | 24.18 | 94,243 | -0.25(-1.02%) |
Apr 23, 2015 | 22.98 | 24.61 | 22.42 | 24.43 | 127,410 | +1.51(+6.59%) |
Apr 22, 2015 | 22.98 | 24.75 | 22.40 | 22.92 | 127,650 | -0.02(-0.09%) |
Apr 21, 2015 | 22.25 | 23.00 | 21.79 | 22.94 | 211,883 | +0.91(+4.13%) |
Apr 20, 2015 | 19.29 | 22.27 | 19.03 | 22.03 | 224,751 | +2.76(+14.32%) |
Apr 17, 2015 | 19.15 | 19.37 | 18.47 | 19.27 | 97,808 | +0.10(+0.52%) |
Apr 16, 2015 | 18.43 | 19.19 | 18.43 | 19.17 | 48,679 | +0.80(+4.35%) |
Apr 15, 2015 | 18.88 | 18.88 | 18.18 | 18.37 | 62,531 | -0.14(-0.76%) |
Apr 14, 2015 | 18.80 | 18.85 | 18.14 | 18.51 | 60,730 | -0.15(-0.80%) |
Apr 13, 2015 | 18.25 | 18.89 | 18.11 | 18.66 | 104,237 | +0.34(+1.86%) |
Apr 10, 2015 | 18.37 | 18.69 | 17.84 | 18.32 | 171,142 | +0.15(+0.83%) |
Apr 09, 2015 | 18.30 | 18.81 | 17.74 | 18.17 | 189,757 | -0.14(-0.76%) |
Apr 08, 2015 | 17.87 | 18.96 | 17.12 | 18.31 | 145,089 | +0.43(+2.40%) |
Apr 07, 2015 | 18.32 | 19.27 | 17.63 | 17.88 | 198,719 | -0.55(-2.98%) |
Apr 06, 2015 | 21.00 | 21.00 | 18.42 | 18.43 | 197,364 | -2.86(-13.43%) |
Apr 02, 2015 | 23.53 | 21.29 | 21.29 | 21.29 | 106,000 | -2.04(-8.74%) |
Apr 01, 2015 | 23.90 | 23.98 | 22.87 | 23.33 | 86,893 | -0.70(-2.91%) |
Mar 31, 2015 | 23.12 | 25.32 | 23.00 | 24.03 | 311,668 | +0.87(+3.76%) |
Mar 30, 2015 | 24.00 | 24.22 | 23.06 | 23.16 | 71,281 | -0.82(-3.42%) |
Mar 27, 2015 | 24.05 | 24.59 | 23.77 | 23.98 | 217,955 | -0.04(-0.17%) |
Mar 26, 2015 | 24.29 | 24.77 | 23.24 | 24.02 | 206,642 | -0.20(-0.83%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.11 | 24.22 | 157,123 | -0.82(-3.27%) |
Mar 24, 2015 | 24.97 | 26.14 | 24.85 | 25.04 | 70,601 | +0.09(+0.36%) |
Mar 23, 2015 | 24.96 | 25.05 | 24.00 | 24.95 | 226,692 | +0.14(+0.56%) |
Mar 20, 2015 | 26.57 | 26.79 | 24.58 | 24.81 | 292,562 | -1.69(-6.38%) |
Mar 19, 2015 | 26.67 | 26.84 | 26.15 | 26.50 | 139,491 | +0.00(+0.00%) |
Mar 18, 2015 | 26.97 | 27.00 | 25.83 | 26.50 | 79,165 | -0.44(-1.63%) |
Mar 17, 2015 | 26.40 | 27.33 | 25.82 | 26.94 | 136,007 | +0.59(+2.24%) |
Mar 16, 2015 | 25.23 | 26.48 | 24.97 | 26.35 | 104,706 | +1.22(+4.85%) |
Mar 13, 2015 | 25.50 | 26.18 | 24.58 | 25.13 | 170,591 | +0.49(+1.99%) |
Mar 12, 2015 | 24.40 | 24.93 | 23.40 | 24.64 | 78,167 | +0.48(+1.99%) |
Mar 11, 2015 | 23.17 | 24.40 | 22.88 | 24.16 | 57,503 | +1.00(+4.32%) |
Mar 10, 2015 | 23.56 | 24.41 | 22.28 | 23.16 | 107,899 | -0.52(-2.20%) |
Mar 09, 2015 | 25.05 | 25.05 | 23.47 | 23.68 | 76,836 | -1.66(-6.55%) |
Mar 06, 2015 | 25.21 | 26.19 | 24.93 | 25.34 | 131,735 | +0.04(+0.16%) |
Mar 05, 2015 | 24.45 | 25.90 | 24.45 | 25.30 | 68,078 | +0.83(+3.39%) |
Mar 04, 2015 | 23.45 | 24.80 | 23.25 | 24.47 | 93,769 | +0.71(+2.99%) |
Mar 03, 2015 | 24.60 | 24.60 | 23.36 | 23.76 | 93,429 | -0.85(-3.45%) |