Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.77 | 20.34 | 19.56 | 20.20 | 57,596 | +0.41(+2.05%) |
May 28, 2015 | 19.70 | 19.92 | 19.43 | 19.80 | 56,901 | +0.01(+0.05%) |
May 27, 2015 | 19.19 | 20.05 | 19.13 | 19.79 | 85,954 | +0.72(+3.75%) |
May 26, 2015 | 19.29 | 19.42 | 18.87 | 19.07 | 64,913 | -0.32(-1.65%) |
May 22, 2015 | 19.70 | 19.39 | 19.39 | 19.39 | 31,202 | -0.33(-1.67%) |
May 21, 2015 | 19.62 | 19.90 | 19.40 | 19.72 | 47,805 | +0.12(+0.63%) |
May 20, 2015 | 19.80 | 19.89 | 19.57 | 19.60 | 116,327 | -0.17(-0.86%) |
May 19, 2015 | 19.62 | 19.87 | 19.60 | 19.77 | 199,423 | +0.24(+1.25%) |
May 18, 2015 | 19.49 | 19.75 | 19.16 | 19.52 | 119,034 | +0.08(+0.39%) |
May 15, 2015 | 19.47 | 19.82 | 19.39 | 19.45 | 91,001 | +0.00(+0.00%) |
May 14, 2015 | 19.73 | 19.74 | 19.03 | 19.45 | 94,149 | -0.13(-0.67%) |
May 13, 2015 | 20.03 | 20.39 | 19.01 | 19.58 | 54,688 | -0.32(-1.61%) |
May 12, 2015 | 19.92 | 20.11 | 18.24 | 19.90 | 275,253 | -0.52(-2.54%) |
May 11, 2015 | 20.45 | 20.90 | 20.37 | 20.42 | 36,726 | -0.08(-0.41%) |
May 08, 2015 | 20.57 | 20.89 | 20.27 | 20.50 | 37,884 | +0.17(+0.83%) |
May 07, 2015 | 20.46 | 20.71 | 20.30 | 20.33 | 34,309 | -0.07(-0.32%) |
May 06, 2015 | 20.17 | 20.53 | 20.16 | 20.40 | 47,303 | +0.23(+1.12%) |
May 05, 2015 | 20.17 | 20.34 | 19.84 | 20.17 | 66,330 | -0.13(-0.65%) |
May 04, 2015 | 20.42 | 20.73 | 20.19 | 20.30 | 59,667 | +0.00(+0.00%) |
May 01, 2015 | 19.59 | 20.45 | 19.59 | 20.30 | 64,820 | +0.70(+3.56%) |
Apr 30, 2015 | 19.27 | 19.61 | 18.34 | 19.61 | 313,585 | +0.07(+0.34%) |
Apr 29, 2015 | 21.77 | 21.77 | 19.52 | 19.54 | 296,207 | -2.55(-11.56%) |
Apr 28, 2015 | 21.35 | 22.34 | 21.12 | 22.10 | 64,749 | +0.58(+2.72%) |
Apr 27, 2015 | 22.13 | 22.26 | 20.92 | 21.51 | 63,226 | -0.52(-2.35%) |
Apr 24, 2015 | 21.99 | 22.12 | 21.71 | 22.03 | 65,577 | +0.08(+0.34%) |
Apr 23, 2015 | 22.00 | 22.02 | 21.64 | 21.95 | 110,524 | -0.14(-0.64%) |
Apr 22, 2015 | 22.19 | 22.26 | 21.68 | 22.10 | 38,542 | -0.04(-0.17%) |
Apr 21, 2015 | 21.82 | 22.19 | 21.61 | 22.13 | 34,291 | +0.28(+1.29%) |
Apr 20, 2015 | 22.33 | 22.33 | 21.31 | 21.85 | 40,086 | -0.25(-1.11%) |
Apr 17, 2015 | 21.63 | 22.34 | 21.49 | 22.10 | 92,366 | +0.32(+1.47%) |
Apr 16, 2015 | 22.24 | 22.24 | 21.69 | 21.77 | 97,146 | -0.57(-2.57%) |
Apr 15, 2015 | 21.44 | 22.38 | 21.31 | 22.35 | 146,950 | +1.06(+5.00%) |
Apr 14, 2015 | 21.36 | 21.47 | 20.96 | 21.28 | 61,465 | -0.03(-0.13%) |
Apr 13, 2015 | 21.28 | 21.47 | 21.26 | 21.31 | 57,869 | +0.17(+0.80%) |
Apr 10, 2015 | 21.43 | 21.48 | 20.30 | 21.14 | 88,698 | -0.08(-0.36%) |
Apr 09, 2015 | 21.28 | 21.38 | 21.13 | 21.22 | 57,004 | -0.21(-0.97%) |
Apr 08, 2015 | 21.09 | 21.44 | 20.89 | 21.43 | 109,933 | +0.50(+2.39%) |
Apr 07, 2015 | 21.07 | 21.21 | 20.88 | 20.93 | 31,855 | -0.09(-0.45%) |
Apr 06, 2015 | 20.73 | 21.33 | 20.57 | 21.02 | 52,197 | +0.17(+0.81%) |
Apr 02, 2015 | 21.19 | 20.85 | 20.85 | 20.85 | 51,155 | -0.25(-1.21%) |
Apr 01, 2015 | 20.54 | 21.44 | 20.35 | 21.11 | 82,174 | +0.60(+2.94%) |
Mar 31, 2015 | 20.39 | 20.59 | 20.39 | 20.50 | 88,438 | +0.07(+0.32%) |
Mar 30, 2015 | 20.26 | 20.49 | 20.24 | 20.44 | 53,435 | +0.20(+0.98%) |
Mar 27, 2015 | 20.26 | 20.65 | 20.14 | 20.24 | 52,320 | +0.02(+0.09%) |
Mar 26, 2015 | 19.66 | 20.58 | 19.66 | 20.22 | 85,528 | +0.41(+2.04%) |
Mar 25, 2015 | 20.34 | 20.73 | 19.67 | 19.82 | 74,809 | -0.43(-2.14%) |
Mar 24, 2015 | 20.42 | 20.82 | 20.17 | 20.25 | 150,947 | -0.07(-0.32%) |
Mar 23, 2015 | 20.61 | 20.68 | 20.29 | 20.31 | 27,889 | -0.22(-1.06%) |
Mar 20, 2015 | 20.09 | 20.63 | 20.09 | 20.53 | 189,418 | +0.41(+2.01%) |
Mar 19, 2015 | 20.15 | 20.38 | 20.00 | 20.13 | 26,217 | -0.01(-0.05%) |
Mar 18, 2015 | 19.78 | 20.44 | 19.78 | 20.14 | 86,539 | +0.29(+1.47%) |
Mar 17, 2015 | 19.82 | 20.06 | 19.74 | 19.84 | 59,420 | -0.08(-0.43%) |
Mar 16, 2015 | 19.83 | 19.93 | 19.59 | 19.93 | 148,820 | +0.34(+1.73%) |
Mar 13, 2015 | 19.17 | 19.79 | 19.15 | 19.59 | 85,157 | +0.33(+1.71%) |
Mar 12, 2015 | 18.29 | 19.29 | 18.29 | 19.26 | 56,194 | +1.07(+5.91%) |
Mar 11, 2015 | 17.98 | 18.29 | 17.98 | 18.18 | 35,885 | +0.16(+0.89%) |
Mar 10, 2015 | 18.33 | 18.34 | 17.99 | 18.02 | 32,639 | -0.22(-1.19%) |
Mar 09, 2015 | 18.27 | 18.35 | 18.05 | 18.24 | 27,332 | +0.09(+0.52%) |
Mar 06, 2015 | 18.18 | 18.57 | 18.09 | 18.15 | 37,167 | -0.08(-0.47%) |
Mar 05, 2015 | 18.19 | 18.72 | 18.09 | 18.23 | 108,043 | +0.58(+3.31%) |
Mar 04, 2015 | 17.25 | 18.25 | 17.35 | 17.65 | 267,436 | +0.30(+1.74%) |
Mar 03, 2015 | 17.22 | 17.49 | 17.01 | 17.35 | 143,159 | -0.03(-0.16%) |