Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.95 | 21.29 | 20.50 | 21.12 | 268,328 | +0.11(+0.52%) |
May 28, 2015 | 20.98 | 21.28 | 20.90 | 21.01 | 165,109 | -0.01(-0.05%) |
May 27, 2015 | 21.09 | 21.10 | 20.75 | 21.02 | 193,048 | -0.05(-0.24%) |
May 26, 2015 | 21.08 | 21.31 | 20.79 | 21.07 | 216,988 | -0.13(-0.61%) |
May 22, 2015 | 21.07 | 21.20 | 21.20 | 21.20 | 179,300 | +0.29(+1.39%) |
May 21, 2015 | 21.25 | 21.33 | 20.77 | 20.91 | 226,463 | -0.44(-2.06%) |
May 20, 2015 | 21.00 | 21.45 | 20.54 | 21.35 | 263,913 | +0.30(+1.43%) |
May 19, 2015 | 21.62 | 21.70 | 20.87 | 21.05 | 248,567 | -0.54(-2.50%) |
May 18, 2015 | 21.54 | 22.00 | 21.46 | 21.59 | 271,909 | +0.13(+0.61%) |
May 15, 2015 | 21.91 | 21.94 | 21.30 | 21.46 | 161,707 | -0.34(-1.56%) |
May 14, 2015 | 21.15 | 22.16 | 21.01 | 21.80 | 417,147 | +0.85(+4.06%) |
May 13, 2015 | 20.72 | 21.28 | 20.70 | 20.95 | 325,180 | +0.25(+1.21%) |
May 12, 2015 | 20.18 | 20.94 | 20.01 | 20.70 | 359,202 | +0.44(+2.17%) |
May 11, 2015 | 21.90 | 21.99 | 20.09 | 20.26 | 927,471 | -1.56(-7.15%) |
May 08, 2015 | 20.80 | 22.07 | 20.80 | 21.82 | 527,668 | +1.14(+5.51%) |
May 07, 2015 | 20.69 | 20.95 | 20.51 | 20.68 | 447,908 | -0.20(-0.96%) |
May 06, 2015 | 20.45 | 21.25 | 20.44 | 20.88 | 717,676 | +0.41(+2.00%) |
May 05, 2015 | 20.18 | 20.95 | 19.45 | 20.47 | 1,879,051 | +3.26(+18.94%) |
May 04, 2015 | 17.30 | 17.63 | 17.17 | 17.21 | 298,754 | -0.09(-0.52%) |
May 01, 2015 | 16.83 | 17.45 | 16.83 | 17.30 | 146,599 | +0.49(+2.91%) |
Apr 30, 2015 | 16.98 | 17.05 | 16.71 | 16.81 | 164,577 | -0.27(-1.58%) |
Apr 29, 2015 | 17.54 | 17.65 | 17.07 | 17.08 | 154,312 | -0.61(-3.45%) |
Apr 28, 2015 | 17.53 | 17.82 | 17.39 | 17.69 | 116,758 | +0.08(+0.45%) |
Apr 27, 2015 | 17.23 | 17.72 | 17.18 | 17.61 | 208,355 | +0.34(+1.97%) |
Apr 24, 2015 | 17.44 | 17.59 | 17.19 | 17.27 | 113,976 | -0.12(-0.69%) |
Apr 23, 2015 | 17.27 | 17.43 | 17.19 | 17.39 | 118,391 | +0.05(+0.29%) |
Apr 22, 2015 | 17.55 | 17.55 | 17.17 | 17.34 | 94,629 | -0.17(-0.97%) |
Apr 21, 2015 | 17.24 | 17.53 | 17.13 | 17.51 | 155,296 | +0.32(+1.86%) |
Apr 20, 2015 | 17.66 | 17.94 | 16.96 | 17.19 | 260,381 | -0.29(-1.66%) |
Apr 17, 2015 | 17.39 | 17.56 | 17.09 | 17.48 | 257,848 | -0.02(-0.11%) |
Apr 16, 2015 | 17.52 | 17.81 | 17.30 | 17.50 | 349,444 | -0.01(-0.06%) |
Apr 15, 2015 | 16.78 | 17.52 | 16.78 | 17.51 | 277,354 | +0.77(+4.60%) |
Apr 14, 2015 | 16.76 | 16.81 | 16.63 | 16.74 | 246,496 | -0.09(-0.53%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.43 | 16.83 | 233,432 | -0.16(-0.94%) |
Apr 10, 2015 | 17.00 | 17.14 | 16.83 | 16.99 | 216,866 | -0.01(-0.06%) |
Apr 09, 2015 | 16.75 | 17.09 | 16.57 | 17.00 | 243,744 | +0.30(+1.80%) |
Apr 08, 2015 | 16.35 | 16.74 | 16.19 | 16.70 | 363,828 | +0.32(+1.95%) |
Apr 07, 2015 | 15.82 | 16.53 | 15.76 | 16.38 | 415,798 | +0.57(+3.61%) |
Apr 06, 2015 | 15.50 | 15.83 | 15.50 | 15.81 | 217,081 | +0.17(+1.09%) |
Apr 02, 2015 | 15.42 | 15.64 | 15.64 | 15.64 | 146,900 | +0.22(+1.43%) |
Apr 01, 2015 | 15.23 | 15.47 | 14.94 | 15.42 | 183,376 | +0.15(+0.98%) |
Mar 31, 2015 | 15.43 | 15.43 | 15.08 | 15.27 | 296,825 | -0.17(-1.10%) |
Mar 30, 2015 | 15.21 | 15.48 | 15.21 | 15.44 | 184,790 | +0.35(+2.32%) |
Mar 27, 2015 | 15.03 | 15.25 | 14.94 | 15.09 | 137,434 | +0.04(+0.27%) |
Mar 26, 2015 | 14.83 | 15.09 | 14.65 | 15.05 | 171,233 | +0.12(+0.80%) |
Mar 25, 2015 | 15.23 | 15.23 | 14.80 | 14.93 | 173,324 | -0.32(-2.10%) |
Mar 24, 2015 | 15.25 | 15.43 | 15.11 | 15.25 | 167,703 | +0.01(+0.07%) |
Mar 23, 2015 | 15.03 | 15.34 | 15.02 | 15.24 | 163,636 | +0.23(+1.53%) |
Mar 20, 2015 | 14.96 | 15.22 | 14.85 | 15.01 | 302,996 | +0.14(+0.94%) |
Mar 19, 2015 | 15.07 | 15.20 | 14.59 | 14.87 | 317,280 | -0.27(-1.78%) |
Mar 18, 2015 | 15.01 | 15.39 | 14.93 | 15.14 | 168,199 | +0.10(+0.66%) |
Mar 17, 2015 | 15.32 | 15.49 | 15.04 | 15.04 | 163,168 | -0.37(-2.40%) |
Mar 16, 2015 | 15.89 | 15.89 | 15.39 | 15.41 | 135,117 | -0.36(-2.28%) |
Mar 13, 2015 | 15.86 | 15.97 | 15.51 | 15.77 | 138,333 | -0.08(-0.50%) |
Mar 12, 2015 | 15.45 | 15.90 | 15.45 | 15.85 | 122,765 | +0.56(+3.66%) |
Mar 11, 2015 | 15.36 | 15.68 | 15.24 | 15.29 | 166,004 | -0.13(-0.84%) |
Mar 10, 2015 | 15.60 | 15.69 | 15.24 | 15.42 | 117,173 | -0.42(-2.65%) |
Mar 09, 2015 | 15.50 | 15.91 | 15.36 | 15.84 | 181,229 | +0.42(+2.72%) |
Mar 06, 2015 | 15.58 | 15.94 | 15.39 | 15.42 | 143,727 | -0.33(-2.10%) |
Mar 05, 2015 | 15.86 | 15.86 | 15.61 | 15.75 | 138,118 | -0.05(-0.32%) |
Mar 04, 2015 | 15.80 | 15.95 | 15.72 | 15.80 | 239,920 | -0.04(-0.25%) |
Mar 03, 2015 | 15.74 | 16.02 | 15.57 | 15.84 | 223,978 | +0.06(+0.38%) |