Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.13 | 34.42 | 31.14 | 33.78 | 413,453 | +2.05(+6.46%) |
May 28, 2015 | 32.00 | 32.81 | 31.06 | 31.73 | 157,535 | -0.35(-1.09%) |
May 27, 2015 | 31.09 | 33.36 | 31.09 | 32.08 | 244,175 | +0.57(+1.81%) |
May 26, 2015 | 31.00 | 31.86 | 30.50 | 31.51 | 181,348 | +0.36(+1.16%) |
May 22, 2015 | 30.92 | 31.15 | 31.15 | 31.15 | 134,400 | -0.32(-1.02%) |
May 21, 2015 | 29.80 | 31.98 | 29.52 | 31.47 | 343,964 | +1.60(+5.36%) |
May 20, 2015 | 29.04 | 30.00 | 27.57 | 29.87 | 350,728 | +1.32(+4.62%) |
May 19, 2015 | 30.44 | 30.67 | 28.52 | 28.55 | 337,552 | -1.58(-5.24%) |
May 18, 2015 | 31.18 | 31.50 | 28.70 | 30.13 | 487,969 | -1.34(-4.26%) |
May 15, 2015 | 32.87 | 33.50 | 31.00 | 31.47 | 258,895 | -1.40(-4.26%) |
May 14, 2015 | 34.36 | 35.35 | 31.85 | 32.87 | 581,848 | -0.82(-2.43%) |
May 13, 2015 | 32.35 | 33.99 | 31.76 | 33.69 | 403,954 | +1.60(+4.99%) |
May 12, 2015 | 31.00 | 33.00 | 29.10 | 32.09 | 461,122 | +1.31(+4.26%) |
May 11, 2015 | 32.31 | 33.24 | 30.52 | 30.78 | 780,180 | -0.07(-0.23%) |
May 08, 2015 | 29.14 | 31.31 | 29.06 | 30.85 | 567,949 | +2.23(+7.79%) |
May 07, 2015 | 28.00 | 29.68 | 27.88 | 28.62 | 323,018 | +0.63(+2.25%) |
May 06, 2015 | 27.81 | 29.86 | 27.00 | 27.99 | 524,143 | +0.28(+1.01%) |
May 05, 2015 | 29.97 | 31.24 | 27.06 | 27.71 | 839,721 | -1.62(-5.52%) |
May 04, 2015 | 26.61 | 29.75 | 26.11 | 29.33 | 1,239,545 | +3.24(+12.42%) |
May 01, 2015 | 25.90 | 26.50 | 25.10 | 26.09 | 370,615 | +0.69(+2.72%) |
Apr 30, 2015 | 27.01 | 27.94 | 24.68 | 25.40 | 1,029,501 | -2.06(-7.50%) |
Apr 29, 2015 | 27.44 | 29.00 | 27.06 | 27.46 | 692,212 | -0.51(-1.82%) |
Apr 28, 2015 | 31.58 | 32.85 | 27.80 | 27.97 | 1,142,160 | -4.09(-12.76%) |
Apr 27, 2015 | 35.24 | 36.51 | 31.68 | 32.06 | 663,544 | -3.94(-10.94%) |
Apr 24, 2015 | 36.37 | 36.86 | 35.00 | 36.00 | 338,880 | -0.39(-1.07%) |
Apr 23, 2015 | 38.29 | 38.57 | 36.00 | 36.39 | 467,687 | -1.78(-4.66%) |
Apr 22, 2015 | 38.71 | 40.00 | 38.00 | 38.17 | 304,355 | -0.50(-1.29%) |
Apr 21, 2015 | 43.38 | 43.46 | 38.67 | 38.67 | 888,294 | -4.13(-9.65%) |
Apr 20, 2015 | 44.51 | 44.75 | 42.35 | 42.80 | 1,169,541 | +2.80(+7.00%) |
Apr 17, 2015 | 40.77 | 41.44 | 39.21 | 40.00 | 668,698 | +0.60(+1.52%) |
Apr 16, 2015 | 42.50 | 48.70 | 39.13 | 39.40 | 2,418,128 | -2.60(-6.19%) |