Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.79 | 19.80 | 19.16 | 19.24 | 297,058 | -0.52(-2.63%) |
May 28, 2015 | 19.46 | 20.13 | 19.42 | 19.76 | 254,461 | +0.26(+1.33%) |
May 27, 2015 | 19.60 | 19.67 | 19.12 | 19.50 | 301,412 | -0.01(-0.05%) |
May 26, 2015 | 19.94 | 20.23 | 19.44 | 19.51 | 283,486 | -0.48(-2.40%) |
May 22, 2015 | 19.95 | 19.99 | 19.99 | 19.99 | 248,700 | -0.05(-0.25%) |
May 21, 2015 | 20.14 | 20.23 | 19.95 | 20.04 | 184,962 | -0.06(-0.30%) |
May 20, 2015 | 19.73 | 20.15 | 19.38 | 20.10 | 273,521 | +0.34(+1.72%) |
May 19, 2015 | 19.67 | 19.99 | 19.44 | 19.76 | 369,939 | +0.26(+1.33%) |
May 18, 2015 | 19.34 | 19.51 | 19.18 | 19.50 | 188,797 | +0.10(+0.52%) |
May 15, 2015 | 18.95 | 19.68 | 18.74 | 19.40 | 477,072 | +0.41(+2.16%) |
May 14, 2015 | 18.64 | 19.01 | 18.37 | 18.99 | 295,986 | +0.51(+2.76%) |
May 13, 2015 | 18.68 | 18.84 | 18.38 | 18.48 | 255,894 | -0.20(-1.07%) |
May 12, 2015 | 18.53 | 18.82 | 18.21 | 18.68 | 286,663 | +0.16(+0.86%) |
May 11, 2015 | 18.91 | 19.18 | 18.50 | 18.52 | 449,824 | -0.18(-0.96%) |
May 08, 2015 | 18.55 | 18.99 | 18.37 | 18.70 | 314,297 | +0.26(+1.41%) |
May 07, 2015 | 18.50 | 18.74 | 18.17 | 18.44 | 534,300 | -0.01(-0.05%) |
May 06, 2015 | 18.25 | 18.65 | 17.34 | 18.45 | 721,461 | +0.19(+1.04%) |
May 05, 2015 | 18.45 | 18.65 | 18.10 | 18.26 | 505,016 | -0.15(-0.81%) |
May 04, 2015 | 18.75 | 18.83 | 18.28 | 18.41 | 222,540 | -0.28(-1.50%) |
May 01, 2015 | 18.49 | 19.13 | 18.31 | 18.69 | 241,633 | +0.17(+0.92%) |
Apr 30, 2015 | 18.91 | 18.92 | 18.28 | 18.52 | 278,658 | -0.49(-2.58%) |
Apr 29, 2015 | 19.35 | 19.35 | 18.62 | 19.01 | 224,511 | -0.36(-1.86%) |
Apr 28, 2015 | 19.27 | 19.48 | 18.88 | 19.37 | 195,028 | +0.08(+0.41%) |
Apr 27, 2015 | 19.65 | 19.68 | 19.02 | 19.29 | 220,748 | -0.26(-1.33%) |
Apr 24, 2015 | 19.09 | 19.56 | 18.77 | 19.55 | 315,102 | +0.41(+2.14%) |
Apr 23, 2015 | 19.48 | 19.67 | 18.76 | 19.14 | 337,204 | -0.79(-3.96%) |
Apr 22, 2015 | 20.49 | 20.59 | 19.85 | 19.93 | 226,152 | -0.51(-2.50%) |
Apr 21, 2015 | 19.93 | 20.72 | 19.76 | 20.44 | 279,828 | +0.58(+2.92%) |
Apr 20, 2015 | 20.10 | 20.33 | 19.54 | 19.86 | 335,866 | -0.17(-0.85%) |
Apr 17, 2015 | 20.12 | 20.16 | 19.79 | 20.03 | 199,988 | -0.27(-1.33%) |
Apr 16, 2015 | 20.62 | 20.62 | 19.98 | 20.30 | 278,911 | -0.47(-2.26%) |
Apr 15, 2015 | 20.80 | 21.06 | 20.35 | 20.77 | 266,523 | +0.29(+1.42%) |
Apr 14, 2015 | 20.46 | 20.55 | 20.00 | 20.48 | 101,876 | +0.10(+0.49%) |
Apr 13, 2015 | 20.33 | 20.47 | 20.16 | 20.38 | 116,066 | +0.08(+0.39%) |
Apr 10, 2015 | 20.56 | 20.65 | 19.90 | 20.30 | 239,995 | -0.19(-0.93%) |
Apr 09, 2015 | 20.92 | 21.04 | 20.11 | 20.49 | 251,029 | -0.41(-1.96%) |
Apr 08, 2015 | 20.62 | 21.02 | 20.62 | 20.90 | 179,302 | +0.26(+1.26%) |
Apr 07, 2015 | 21.03 | 21.04 | 20.54 | 20.64 | 173,797 | -0.40(-1.90%) |
Apr 06, 2015 | 20.78 | 21.18 | 20.67 | 21.04 | 368,714 | +0.23(+1.11%) |
Apr 02, 2015 | 20.51 | 20.81 | 20.81 | 20.81 | 508,500 | +0.35(+1.71%) |
Apr 01, 2015 | 21.00 | 21.00 | 20.21 | 20.46 | 351,421 | -0.39(-1.87%) |
Mar 31, 2015 | 20.97 | 21.35 | 20.75 | 20.85 | 275,399 | -0.16(-0.76%) |
Mar 30, 2015 | 20.59 | 21.17 | 20.59 | 21.01 | 271,037 | +0.53(+2.59%) |
Mar 27, 2015 | 20.00 | 20.55 | 19.92 | 20.48 | 394,505 | +0.48(+2.40%) |
Mar 26, 2015 | 20.04 | 20.32 | 19.46 | 20.00 | 246,777 | -0.13(-0.65%) |
Mar 25, 2015 | 20.20 | 20.50 | 20.05 | 20.13 | 238,756 | -0.02(-0.10%) |
Mar 24, 2015 | 19.81 | 20.50 | 19.57 | 20.15 | 186,060 | +0.43(+2.18%) |
Mar 23, 2015 | 19.83 | 20.25 | 19.66 | 19.72 | 203,311 | -0.13(-0.65%) |
Mar 20, 2015 | 19.14 | 20.05 | 19.04 | 19.85 | 1,628,476 | +0.85(+4.47%) |
Mar 19, 2015 | 19.42 | 19.75 | 18.92 | 19.00 | 384,781 | -0.28(-1.45%) |
Mar 18, 2015 | 18.78 | 19.50 | 18.40 | 19.28 | 341,553 | +0.49(+2.61%) |
Mar 17, 2015 | 18.81 | 18.99 | 18.43 | 18.79 | 220,607 | -0.12(-0.63%) |
Mar 16, 2015 | 19.22 | 19.22 | 18.80 | 18.91 | 346,363 | -0.08(-0.42%) |
Mar 13, 2015 | 19.09 | 19.32 | 18.78 | 18.99 | 203,734 | -0.19(-0.99%) |
Mar 12, 2015 | 19.11 | 19.37 | 18.94 | 19.18 | 189,975 | +0.13(+0.68%) |
Mar 11, 2015 | 18.58 | 19.38 | 18.48 | 19.05 | 200,553 | +0.46(+2.47%) |
Mar 10, 2015 | 18.76 | 18.84 | 18.49 | 18.59 | 183,902 | -0.24(-1.27%) |
Mar 09, 2015 | 18.97 | 19.23 | 18.81 | 18.83 | 170,147 | -0.07(-0.37%) |
Mar 06, 2015 | 19.08 | 19.27 | 18.72 | 18.90 | 290,564 | -0.37(-1.92%) |
Mar 05, 2015 | 19.30 | 19.39 | 19.09 | 19.27 | 249,593 | +0.05(+0.26%) |
Mar 04, 2015 | 18.65 | 19.42 | 18.52 | 19.22 | 269,351 | +0.53(+2.84%) |
Mar 03, 2015 | 18.94 | 19.05 | 18.49 | 18.69 | 287,047 | -0.70(-3.61%) |