Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.70 | 20.09 | 19.54 | 19.98 | 312,734 | +0.30(+1.53%) |
May 28, 2015 | 19.66 | 19.81 | 19.36 | 19.68 | 188,244 | -0.08(-0.38%) |
May 27, 2015 | 19.57 | 19.87 | 19.39 | 19.75 | 316,670 | +0.25(+1.31%) |
May 26, 2015 | 19.70 | 19.77 | 19.24 | 19.50 | 200,699 | -0.27(-1.38%) |
May 22, 2015 | 20.11 | 19.77 | 19.77 | 19.77 | 180,167 | -0.43(-2.15%) |
May 21, 2015 | 19.93 | 20.23 | 19.73 | 20.21 | 246,350 | +0.22(+1.08%) |
May 20, 2015 | 20.30 | 20.40 | 19.98 | 19.99 | 215,144 | -0.19(-0.93%) |
May 19, 2015 | 20.11 | 20.31 | 19.73 | 20.18 | 267,161 | +0.04(+0.19%) |
May 18, 2015 | 19.73 | 20.45 | 19.58 | 20.14 | 334,389 | +0.40(+2.00%) |
May 15, 2015 | 20.05 | 20.06 | 19.72 | 19.74 | 411,464 | -0.27(-1.37%) |
May 14, 2015 | 19.63 | 20.29 | 19.49 | 20.02 | 647,992 | +0.52(+2.66%) |
May 13, 2015 | 19.46 | 19.88 | 19.25 | 19.50 | 758,869 | +0.14(+0.73%) |
May 12, 2015 | 19.40 | 19.40 | 19.11 | 19.36 | 304,106 | -0.12(-0.63%) |
May 11, 2015 | 19.51 | 19.78 | 19.46 | 19.48 | 234,817 | -0.08(-0.43%) |
May 08, 2015 | 19.78 | 19.84 | 19.43 | 19.57 | 313,204 | -0.08(-0.38%) |
May 07, 2015 | 19.91 | 20.12 | 19.59 | 19.64 | 342,729 | -0.26(-1.33%) |
May 06, 2015 | 19.22 | 19.94 | 19.06 | 19.90 | 567,775 | +0.66(+3.43%) |
May 05, 2015 | 18.76 | 19.26 | 18.75 | 19.25 | 911,847 | +0.38(+2.03%) |
May 04, 2015 | 18.97 | 19.25 | 18.62 | 18.86 | 511,354 | -0.09(-0.49%) |
May 01, 2015 | 19.52 | 19.64 | 18.70 | 18.96 | 649,549 | -0.58(-2.96%) |
Apr 30, 2015 | 20.39 | 20.52 | 19.43 | 19.53 | 1,018,851 | -0.86(-4.21%) |
Apr 29, 2015 | 18.46 | 20.52 | 18.19 | 20.39 | 2,621,038 | +1.55(+8.22%) |
Apr 28, 2015 | 20.14 | 20.69 | 16.79 | 18.84 | 4,686,837 | -7.26(-27.81%) |
Apr 27, 2015 | 26.54 | 26.70 | 25.81 | 26.10 | 257,379 | -0.39(-1.48%) |
Apr 24, 2015 | 26.13 | 26.72 | 25.95 | 26.49 | 298,718 | +0.34(+1.28%) |
Apr 23, 2015 | 26.04 | 26.35 | 25.87 | 26.16 | 103,243 | +0.04(+0.14%) |
Apr 22, 2015 | 26.25 | 26.33 | 25.77 | 26.12 | 92,615 | -0.07(-0.28%) |
Apr 21, 2015 | 26.18 | 26.52 | 25.96 | 26.19 | 232,751 | +0.18(+0.68%) |
Apr 20, 2015 | 25.54 | 26.07 | 25.34 | 26.02 | 227,572 | +0.62(+2.46%) |
Apr 17, 2015 | 25.87 | 26.31 | 25.32 | 25.39 | 216,453 | -0.64(-2.47%) |
Apr 16, 2015 | 26.43 | 26.47 | 25.91 | 26.04 | 172,011 | -0.37(-1.41%) |
Apr 15, 2015 | 26.11 | 26.47 | 25.82 | 26.41 | 193,081 | +0.43(+1.65%) |
Apr 14, 2015 | 26.02 | 26.10 | 25.58 | 25.98 | 146,353 | +0.01(+0.04%) |
Apr 13, 2015 | 25.26 | 26.05 | 25.01 | 25.97 | 255,606 | +0.78(+3.11%) |
Apr 10, 2015 | 25.76 | 25.84 | 25.14 | 25.19 | 246,970 | -0.38(-1.50%) |
Apr 09, 2015 | 26.28 | 26.55 | 25.47 | 25.57 | 243,795 | -0.76(-2.87%) |
Apr 08, 2015 | 26.03 | 26.67 | 25.96 | 26.33 | 212,040 | +0.31(+1.18%) |
Apr 07, 2015 | 26.11 | 26.41 | 25.64 | 26.02 | 193,050 | -0.03(-0.11%) |
Apr 06, 2015 | 26.25 | 26.54 | 25.65 | 26.05 | 280,141 | -0.28(-1.06%) |
Apr 02, 2015 | 26.38 | 26.33 | 26.33 | 26.33 | 210,749 | +0.01(+0.04%) |
Apr 01, 2015 | 26.29 | 26.40 | 25.90 | 26.32 | 176,444 | -0.13(-0.49%) |
Mar 31, 2015 | 26.21 | 26.73 | 26.12 | 26.45 | 184,811 | +0.22(+0.85%) |
Mar 30, 2015 | 26.17 | 26.31 | 26.12 | 26.22 | 288,960 | +0.29(+1.12%) |
Mar 27, 2015 | 25.83 | 26.12 | 25.74 | 25.93 | 222,383 | +0.14(+0.54%) |
Mar 26, 2015 | 25.66 | 25.93 | 25.56 | 25.79 | 381,176 | +0.07(+0.25%) |
Mar 25, 2015 | 25.90 | 25.91 | 25.58 | 25.73 | 394,001 | -0.13(-0.51%) |
Mar 24, 2015 | 25.93 | 25.98 | 25.76 | 25.86 | 165,829 | -0.14(-0.54%) |
Mar 23, 2015 | 25.92 | 26.07 | 25.91 | 26.00 | 186,187 | +0.07(+0.29%) |
Mar 20, 2015 | 25.84 | 26.10 | 25.59 | 25.92 | 363,980 | +0.00(+0.00%) |
Mar 19, 2015 | 25.98 | 26.05 | 25.84 | 25.92 | 196,911 | -0.09(-0.36%) |
Mar 18, 2015 | 25.42 | 26.11 | 25.42 | 26.02 | 211,450 | +0.51(+2.01%) |
Mar 17, 2015 | 25.61 | 26.12 | 25.42 | 25.50 | 211,751 | -0.10(-0.40%) |
Mar 16, 2015 | 25.27 | 25.93 | 24.88 | 25.61 | 364,383 | +0.45(+1.78%) |
Mar 13, 2015 | 24.98 | 25.58 | 24.76 | 25.16 | 337,751 | +0.21(+0.82%) |
Mar 12, 2015 | 24.34 | 25.04 | 24.33 | 24.95 | 280,595 | +0.83(+3.44%) |
Mar 11, 2015 | 24.25 | 24.41 | 23.83 | 24.12 | 196,100 | -0.12(-0.50%) |
Mar 10, 2015 | 24.33 | 24.39 | 23.94 | 24.25 | 225,856 | -0.27(-1.10%) |
Mar 09, 2015 | 23.97 | 24.59 | 23.97 | 24.52 | 226,599 | +0.66(+2.78%) |
Mar 06, 2015 | 23.96 | 24.37 | 23.70 | 23.85 | 189,235 | -0.40(-1.65%) |
Mar 05, 2015 | 24.37 | 24.72 | 23.84 | 24.25 | 310,768 | -0.01(-0.04%) |
Mar 04, 2015 | 24.47 | 24.59 | 24.13 | 24.26 | 218,823 | -0.27(-1.10%) |
Mar 03, 2015 | 24.33 | 25.02 | 24.15 | 24.53 | 520,030 | +0.20(+0.80%) |