Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.60 | 22.82 | 22.36 | 22.82 | 44,863 | +0.03(+0.13%) |
May 28, 2015 | 23.04 | 23.04 | 22.52 | 22.79 | 34,747 | -0.03(-0.13%) |
May 27, 2015 | 22.41 | 23.24 | 21.93 | 22.82 | 162,507 | +0.80(+3.63%) |
May 26, 2015 | 22.00 | 22.74 | 21.70 | 22.02 | 226,005 | +0.37(+1.71%) |
May 22, 2015 | 20.01 | 21.65 | 21.65 | 21.65 | 488,900 | +0.73(+3.49%) |
May 21, 2015 | 21.45 | 21.75 | 20.66 | 20.92 | 40,748 | -0.56(-2.61%) |
May 20, 2015 | 21.12 | 22.11 | 20.91 | 21.48 | 110,466 | +0.81(+3.92%) |
May 19, 2015 | 20.52 | 21.60 | 20.52 | 20.67 | 39,134 | +0.24(+1.17%) |
May 18, 2015 | 22.47 | 22.71 | 20.12 | 20.43 | 143,746 | -1.95(-8.71%) |
May 15, 2015 | 23.02 | 23.02 | 22.29 | 22.38 | 23,046 | -0.49(-2.14%) |
May 14, 2015 | 22.59 | 23.00 | 22.44 | 22.87 | 34,845 | +0.43(+1.92%) |
May 13, 2015 | 22.75 | 23.34 | 20.86 | 22.44 | 142,092 | -0.46(-2.01%) |
May 12, 2015 | 22.23 | 23.04 | 21.76 | 22.90 | 69,347 | +0.73(+3.29%) |
May 11, 2015 | 21.84 | 22.31 | 21.39 | 22.17 | 152,050 | +2.31(+11.63%) |
May 08, 2015 | 19.52 | 19.93 | 19.35 | 19.86 | 23,911 | +0.37(+1.90%) |
May 07, 2015 | 19.21 | 19.49 | 19.12 | 19.49 | 8,810 | +0.49(+2.58%) |
May 06, 2015 | 19.61 | 19.67 | 19.00 | 19.00 | 33,986 | -0.49(-2.51%) |
May 05, 2015 | 19.91 | 20.00 | 19.22 | 19.49 | 18,539 | -0.29(-1.47%) |
May 04, 2015 | 19.62 | 19.96 | 19.50 | 19.78 | 36,941 | +0.09(+0.46%) |
May 01, 2015 | 19.32 | 19.95 | 18.91 | 19.69 | 32,039 | +0.45(+2.34%) |
Apr 30, 2015 | 18.67 | 19.24 | 18.06 | 19.24 | 36,298 | +0.65(+3.50%) |
Apr 29, 2015 | 19.10 | 19.53 | 18.61 | 18.59 | 37,269 | -0.27(-1.43%) |
Apr 28, 2015 | 19.74 | 19.74 | 18.68 | 18.86 | 23,969 | +0.00(+0.00%) |
Apr 27, 2015 | 20.00 | 20.87 | 18.62 | 18.86 | 102,384 | -1.13(-5.65%) |
Apr 24, 2015 | 18.70 | 20.26 | 18.50 | 19.99 | 31,627 | +1.34(+7.18%) |
Apr 23, 2015 | 17.78 | 18.75 | 17.78 | 18.65 | 20,679 | +0.87(+4.89%) |
Apr 22, 2015 | 17.85 | 17.94 | 16.99 | 17.78 | 13,340 | +0.20(+1.14%) |
Apr 21, 2015 | 17.57 | 17.89 | 16.96 | 17.58 | 14,218 | +0.03(+0.17%) |
Apr 20, 2015 | 17.99 | 17.99 | 17.30 | 17.55 | 39,605 | -0.25(-1.40%) |
Apr 17, 2015 | 18.00 | 18.28 | 17.24 | 17.80 | 41,671 | -0.20(-1.08%) |
Apr 16, 2015 | 18.44 | 18.44 | 17.88 | 18.00 | 33,264 | -0.29(-1.56%) |
Apr 15, 2015 | 17.55 | 18.68 | 17.25 | 18.28 | 52,246 | +0.70(+3.98%) |
Apr 14, 2015 | 17.00 | 17.80 | 16.80 | 17.58 | 116,033 | +0.58(+3.41%) |
Apr 13, 2015 | 16.00 | 17.23 | 15.96 | 17.00 | 78,054 | +1.16(+7.32%) |
Apr 10, 2015 | 15.74 | 15.98 | 15.55 | 15.84 | 17,822 | +0.10(+0.64%) |
Apr 09, 2015 | 15.84 | 15.99 | 15.41 | 15.74 | 34,012 | +0.07(+0.45%) |
Apr 08, 2015 | 15.82 | 15.95 | 15.24 | 15.67 | 14,667 | -0.01(-0.06%) |
Apr 07, 2015 | 15.73 | 15.99 | 15.49 | 15.68 | 13,898 | -0.16(-1.01%) |
Apr 06, 2015 | 15.74 | 16.00 | 15.05 | 15.84 | 44,939 | +0.01(+0.06%) |
Apr 02, 2015 | 15.55 | 15.83 | 15.83 | 15.83 | 23,600 | +0.28(+1.80%) |
Apr 01, 2015 | 16.32 | 16.82 | 15.00 | 15.55 | 58,821 | -0.81(-4.95%) |
Mar 31, 2015 | 16.30 | 17.31 | 15.80 | 16.36 | 41,136 | +0.22(+1.36%) |
Mar 30, 2015 | 15.97 | 16.34 | 15.70 | 16.14 | 39,851 | +0.14(+0.88%) |
Mar 27, 2015 | 16.00 | 16.37 | 14.08 | 16.00 | 65,564 | -0.08(-0.50%) |
Mar 26, 2015 | 15.85 | 16.29 | 15.50 | 16.08 | 42,671 | +0.18(+1.13%) |
Mar 25, 2015 | 15.75 | 16.29 | 15.75 | 15.90 | 63,208 | +0.00(+0.00%) |
Mar 24, 2015 | 15.55 | 15.99 | 15.46 | 15.90 | 41,619 | +0.40(+2.58%) |
Mar 23, 2015 | 14.25 | 15.88 | 14.03 | 15.50 | 45,723 | +1.22(+8.54%) |
Mar 20, 2015 | 14.30 | 14.30 | 14.01 | 14.28 | 13,615 | +0.05(+0.35%) |
Mar 19, 2015 | 14.11 | 14.29 | 14.00 | 14.23 | 14,809 | +0.06(+0.42%) |
Mar 18, 2015 | 14.14 | 14.19 | 14.00 | 14.17 | 4,127 | +0.16(+1.14%) |
Mar 17, 2015 | 14.18 | 14.18 | 13.75 | 14.01 | 9,706 | -0.29(-2.03%) |
Mar 16, 2015 | 14.08 | 14.45 | 13.60 | 14.30 | 34,161 | +0.19(+1.35%) |
Mar 13, 2015 | 14.30 | 14.43 | 14.03 | 14.11 | 26,646 | -0.00(-0.00%) |
Mar 12, 2015 | 14.40 | 14.58 | 14.08 | 14.11 | 11,198 | +0.02(+0.14%) |
Mar 11, 2015 | 14.46 | 14.87 | 14.02 | 14.09 | 15,396 | -0.26(-1.81%) |
Mar 10, 2015 | 14.90 | 14.98 | 14.00 | 14.35 | 19,210 | -0.49(-3.30%) |
Mar 09, 2015 | 14.40 | 15.25 | 14.40 | 14.84 | 77,064 | +0.60(+4.21%) |
Mar 06, 2015 | 14.21 | 14.48 | 13.62 | 14.24 | 31,921 | +0.05(+0.35%) |
Mar 05, 2015 | 13.50 | 14.25 | 13.50 | 14.19 | 63,725 | +0.89(+6.69%) |
Mar 04, 2015 | 13.20 | 13.41 | 13.22 | 13.30 | 17,837 | +0.08(+0.61%) |
Mar 03, 2015 | 13.50 | 13.50 | 13.26 | 13.22 | 13,367 | -0.25(-1.86%) |