Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.88 | 24.26 | 23.85 | 24.02 | 304,346 | -0.39(-1.62%) |
May 28, 2015 | 24.48 | 24.52 | 23.88 | 24.42 | 320,662 | -0.30(-1.20%) |
May 27, 2015 | 23.57 | 24.85 | 23.35 | 24.71 | 670,686 | +1.89(+8.30%) |
May 26, 2015 | 23.73 | 23.81 | 22.74 | 22.82 | 701,746 | -1.54(-6.32%) |
May 22, 2015 | 24.52 | 24.36 | 24.36 | 24.36 | 239,820 | -0.47(-1.91%) |
May 21, 2015 | 24.81 | 24.91 | 24.50 | 24.83 | 357,551 | +0.06(+0.24%) |
May 20, 2015 | 24.69 | 24.83 | 24.37 | 24.77 | 287,201 | +0.04(+0.16%) |
May 19, 2015 | 24.81 | 25.15 | 24.69 | 24.73 | 530,536 | +0.14(+0.56%) |
May 18, 2015 | 23.77 | 24.83 | 23.67 | 24.59 | 387,037 | +0.10(+0.40%) |
May 15, 2015 | 24.54 | 24.57 | 24.18 | 24.50 | 354,419 | -0.55(-2.20%) |
May 14, 2015 | 25.17 | 25.25 | 24.63 | 25.05 | 690,754 | +0.87(+3.59%) |
May 13, 2015 | 24.77 | 25.09 | 24.16 | 24.18 | 278,843 | -0.08(-0.33%) |
May 12, 2015 | 24.12 | 24.60 | 24.12 | 24.26 | 178,166 | +0.32(+1.32%) |
May 11, 2015 | 23.65 | 24.20 | 23.41 | 23.94 | 420,479 | -1.01(-4.03%) |
May 08, 2015 | 24.77 | 25.17 | 24.65 | 24.95 | 319,450 | -0.18(-0.71%) |
May 07, 2015 | 24.91 | 25.23 | 24.77 | 25.13 | 652,140 | +0.65(+2.66%) |
May 06, 2015 | 23.63 | 24.52 | 23.57 | 24.48 | 443,148 | +1.83(+8.10%) |
May 05, 2015 | 23.10 | 23.23 | 22.64 | 22.64 | 478,083 | -0.85(-3.61%) |
May 04, 2015 | 24.04 | 24.16 | 23.43 | 23.49 | 665,601 | -1.10(-4.49%) |
May 01, 2015 | 24.71 | 24.79 | 24.26 | 24.59 | 302,615 | +0.22(+0.89%) |
Apr 30, 2015 | 23.10 | 24.56 | 23.10 | 24.38 | 918,074 | +1.54(+6.74%) |
Apr 29, 2015 | 23.10 | 23.37 | 22.70 | 22.84 | 200,615 | -0.04(-0.17%) |
Apr 28, 2015 | 23.08 | 23.25 | 22.80 | 22.88 | 771,369 | +0.04(+0.17%) |
Apr 27, 2015 | 22.54 | 22.88 | 22.13 | 22.84 | 810,278 | +1.22(+5.66%) |
Apr 24, 2015 | 21.50 | 21.89 | 21.22 | 21.62 | 476,020 | +0.83(+3.98%) |
Apr 23, 2015 | 20.59 | 20.95 | 20.41 | 20.79 | 596,652 | +0.26(+1.25%) |
Apr 22, 2015 | 19.92 | 20.81 | 19.82 | 20.53 | 867,881 | +0.87(+4.41%) |
Apr 21, 2015 | 19.72 | 19.74 | 19.25 | 19.66 | 522,695 | -0.47(-2.35%) |
Apr 20, 2015 | 20.28 | 20.37 | 20.02 | 20.14 | 459,305 | -0.51(-2.48%) |
Apr 17, 2015 | 20.18 | 20.65 | 20.04 | 20.65 | 335,864 | +0.18(+0.87%) |
Apr 16, 2015 | 20.71 | 20.75 | 20.33 | 20.47 | 257,644 | -0.04(-0.19%) |
Apr 15, 2015 | 20.51 | 20.65 | 20.37 | 20.51 | 377,703 | -0.49(-2.35%) |
Apr 14, 2015 | 21.20 | 21.40 | 20.85 | 21.01 | 297,936 | -0.45(-2.11%) |
Apr 13, 2015 | 21.91 | 22.01 | 21.28 | 21.46 | 169,503 | -0.37(-1.72%) |
Apr 10, 2015 | 21.72 | 21.97 | 21.68 | 21.83 | 139,258 | +0.20(+0.91%) |
Apr 09, 2015 | 21.89 | 21.95 | 21.50 | 21.64 | 289,767 | -0.20(-0.90%) |
Apr 08, 2015 | 21.83 | 21.95 | 21.73 | 21.83 | 106,828 | +0.12(+0.54%) |
Apr 07, 2015 | 22.27 | 22.31 | 21.72 | 21.72 | 154,157 | -0.69(-3.08%) |
Apr 06, 2015 | 22.54 | 22.68 | 22.27 | 22.41 | 204,347 | +0.45(+2.07%) |
Apr 02, 2015 | 21.60 | 21.95 | 21.95 | 21.95 | 153,829 | +0.43(+2.02%) |
Apr 01, 2015 | 21.64 | 21.64 | 21.20 | 21.52 | 195,156 | -0.22(-1.00%) |
Mar 31, 2015 | 21.87 | 21.87 | 21.66 | 21.73 | 146,268 | +0.10(+0.46%) |
Mar 30, 2015 | 21.54 | 21.77 | 21.42 | 21.64 | 218,066 | +0.14(+0.64%) |
Mar 27, 2015 | 21.66 | 21.72 | 21.50 | 21.50 | 198,978 | -0.24(-1.09%) |
Mar 26, 2015 | 21.64 | 21.89 | 21.54 | 21.73 | 158,209 | -0.32(-1.43%) |
Mar 25, 2015 | 22.70 | 22.92 | 21.97 | 22.05 | 247,310 | -0.71(-3.12%) |
Mar 24, 2015 | 22.58 | 22.96 | 22.35 | 22.76 | 459,732 | +0.81(+3.68%) |
Mar 23, 2015 | 21.70 | 22.13 | 21.48 | 21.95 | 429,351 | +0.75(+3.53%) |
Mar 20, 2015 | 20.81 | 21.46 | 20.71 | 21.20 | 655,688 | +1.16(+5.81%) |
Mar 19, 2015 | 20.37 | 20.39 | 19.82 | 20.04 | 343,545 | -0.77(-3.70%) |
Mar 18, 2015 | 20.43 | 21.01 | 20.24 | 20.81 | 851,631 | -0.55(-2.59%) |
Mar 17, 2015 | 21.54 | 21.60 | 21.16 | 21.36 | 259,299 | +0.36(+1.69%) |
Mar 16, 2015 | 20.47 | 21.08 | 20.37 | 21.01 | 356,704 | -0.06(-0.28%) |
Mar 13, 2015 | 21.24 | 21.28 | 20.84 | 21.06 | 470,961 | -0.79(-3.61%) |
Mar 12, 2015 | 21.77 | 21.89 | 21.40 | 21.85 | 304,384 | -0.16(-0.72%) |
Mar 11, 2015 | 22.13 | 22.17 | 21.60 | 22.01 | 323,351 | -0.37(-1.67%) |
Mar 10, 2015 | 22.33 | 22.60 | 22.29 | 22.39 | 261,839 | -0.22(-0.96%) |
Mar 09, 2015 | 22.74 | 22.87 | 22.58 | 22.60 | 339,728 | -0.71(-3.05%) |
Mar 06, 2015 | 24.26 | 24.26 | 23.14 | 23.31 | 556,097 | -1.10(-4.52%) |
Mar 05, 2015 | 24.16 | 24.57 | 24.06 | 24.42 | 201,097 | -0.08(-0.32%) |
Mar 04, 2015 | 24.52 | 24.59 | 24.04 | 24.50 | 233,942 | -0.26(-1.04%) |
Mar 03, 2015 | 25.09 | 25.11 | 24.79 | 24.75 | 313,974 | -0.37(-1.49%) |