Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.50 | 18.67 | 18.21 | 18.21 | 1,092,403 | -0.40(-2.15%) |
May 28, 2015 | 18.50 | 18.84 | 17.90 | 18.61 | 1,156,244 | -0.05(-0.27%) |
May 27, 2015 | 17.74 | 18.70 | 17.64 | 18.66 | 1,080,254 | +1.03(+5.84%) |
May 26, 2015 | 17.88 | 18.20 | 17.25 | 17.63 | 860,932 | -0.37(-2.06%) |
May 22, 2015 | 17.50 | 18.00 | 18.00 | 18.00 | 1,194,300 | +0.45(+2.56%) |
May 21, 2015 | 18.00 | 18.41 | 17.04 | 17.55 | 1,139,494 | -0.45(-2.50%) |
May 20, 2015 | 18.36 | 18.66 | 17.11 | 18.00 | 1,211,404 | -0.44(-2.39%) |
May 19, 2015 | 20.00 | 20.00 | 18.26 | 18.44 | 1,505,281 | -1.46(-7.34%) |
May 18, 2015 | 20.17 | 20.45 | 19.55 | 19.90 | 674,722 | -0.48(-2.36%) |
May 15, 2015 | 21.39 | 21.83 | 20.17 | 20.38 | 913,381 | -1.01(-4.72%) |
May 14, 2015 | 22.66 | 23.00 | 20.78 | 21.39 | 1,289,812 | -2.21(-9.36%) |
May 13, 2015 | 23.62 | 24.17 | 23.50 | 23.60 | 539,908 | -0.21(-0.88%) |
May 12, 2015 | 24.50 | 24.50 | 23.67 | 23.81 | 112,766 | -0.80(-3.25%) |
May 11, 2015 | 24.00 | 24.77 | 23.78 | 24.61 | 107,907 | +0.62(+2.58%) |
May 08, 2015 | 24.20 | 24.48 | 23.82 | 23.99 | 169,031 | +0.13(+0.54%) |
May 07, 2015 | 23.50 | 24.62 | 23.50 | 23.86 | 112,334 | +0.42(+1.79%) |
May 06, 2015 | 23.60 | 24.26 | 23.25 | 23.44 | 93,021 | -0.12(-0.51%) |
May 05, 2015 | 23.82 | 24.08 | 23.28 | 23.56 | 74,075 | -0.38(-1.59%) |
May 04, 2015 | 23.88 | 24.76 | 23.88 | 23.94 | 114,281 | +0.17(+0.72%) |
May 01, 2015 | 23.28 | 24.10 | 23.28 | 23.77 | 72,189 | +0.52(+2.24%) |
Apr 30, 2015 | 24.55 | 24.97 | 23.00 | 23.25 | 150,315 | -1.34(-5.45%) |
Apr 29, 2015 | 24.86 | 25.67 | 24.51 | 24.59 | 92,524 | -0.45(-1.80%) |
Apr 28, 2015 | 26.10 | 26.10 | 24.70 | 25.04 | 152,211 | -0.96(-3.69%) |
Apr 27, 2015 | 27.04 | 27.75 | 25.73 | 26.00 | 95,437 | -0.91(-3.38%) |
Apr 24, 2015 | 27.25 | 27.48 | 26.51 | 26.91 | 68,513 | -0.51(-1.86%) |
Apr 23, 2015 | 26.70 | 27.50 | 25.95 | 27.42 | 206,745 | +0.96(+3.63%) |
Apr 22, 2015 | 27.89 | 27.89 | 26.41 | 26.46 | 182,246 | -1.37(-4.92%) |
Apr 21, 2015 | 28.52 | 28.52 | 27.54 | 27.83 | 126,290 | -0.59(-2.08%) |
Apr 20, 2015 | 28.80 | 28.80 | 28.15 | 28.42 | 60,914 | -0.30(-1.04%) |
Apr 17, 2015 | 29.47 | 29.47 | 28.55 | 28.72 | 74,658 | -0.74(-2.51%) |
Apr 16, 2015 | 29.46 | 29.78 | 29.32 | 29.46 | 33,112 | +0.04(+0.14%) |
Apr 15, 2015 | 29.50 | 29.74 | 29.09 | 29.42 | 99,604 | +0.17(+0.58%) |
Apr 14, 2015 | 29.65 | 30.27 | 29.05 | 29.25 | 68,988 | -0.47(-1.58%) |
Apr 13, 2015 | 29.90 | 31.99 | 29.50 | 29.72 | 185,456 | -0.18(-0.60%) |
Apr 10, 2015 | 29.90 | 30.11 | 29.64 | 29.90 | 55,890 | +0.06(+0.20%) |
Apr 09, 2015 | 30.07 | 30.47 | 29.55 | 29.84 | 62,163 | -0.31(-1.03%) |
Apr 08, 2015 | 30.03 | 30.94 | 29.96 | 30.15 | 65,061 | +0.16(+0.53%) |
Apr 07, 2015 | 31.13 | 31.22 | 29.96 | 29.99 | 96,303 | -1.00(-3.23%) |
Apr 06, 2015 | 30.53 | 31.67 | 30.53 | 30.99 | 123,448 | +0.21(+0.68%) |
Apr 02, 2015 | 30.69 | 30.78 | 30.78 | 30.78 | 101,700 | +0.24(+0.79%) |
Apr 01, 2015 | 31.40 | 31.89 | 30.38 | 30.54 | 177,307 | -0.84(-2.68%) |
Mar 31, 2015 | 31.53 | 32.56 | 31.29 | 31.38 | 141,679 | -0.21(-0.66%) |
Mar 30, 2015 | 30.10 | 31.70 | 30.10 | 31.59 | 97,081 | +1.74(+5.83%) |
Mar 27, 2015 | 29.51 | 30.74 | 29.20 | 29.85 | 141,055 | +0.34(+1.15%) |
Mar 26, 2015 | 30.01 | 30.01 | 29.25 | 29.51 | 262,508 | -0.29(-0.97%) |
Mar 25, 2015 | 30.82 | 30.86 | 29.11 | 29.80 | 361,721 | -0.85(-2.77%) |
Mar 24, 2015 | 30.00 | 31.69 | 30.00 | 30.65 | 75,519 | +0.53(+1.76%) |
Mar 23, 2015 | 30.79 | 30.79 | 29.84 | 30.12 | 115,763 | -0.81(-2.62%) |
Mar 20, 2015 | 29.44 | 32.73 | 29.44 | 30.93 | 675,960 | +1.52(+5.17%) |
Mar 19, 2015 | 29.08 | 29.81 | 29.03 | 29.41 | 150,446 | +0.34(+1.17%) |
Mar 18, 2015 | 29.85 | 29.95 | 28.26 | 29.07 | 110,282 | -0.74(-2.48%) |
Mar 17, 2015 | 29.18 | 29.95 | 29.08 | 29.81 | 64,755 | +0.63(+2.16%) |
Mar 16, 2015 | 28.20 | 29.28 | 28.17 | 29.18 | 110,333 | +1.05(+3.73%) |
Mar 13, 2015 | 28.71 | 29.31 | 28.00 | 28.13 | 100,459 | -0.67(-2.33%) |
Mar 12, 2015 | 28.86 | 29.14 | 28.51 | 28.80 | 83,346 | +0.06(+0.21%) |
Mar 11, 2015 | 28.52 | 29.05 | 28.30 | 28.74 | 101,556 | +0.34(+1.20%) |
Mar 10, 2015 | 29.42 | 29.75 | 28.12 | 28.40 | 202,325 | -1.16(-3.92%) |
Mar 09, 2015 | 30.00 | 30.56 | 29.25 | 29.56 | 129,864 | -0.26(-0.87%) |
Mar 06, 2015 | 30.34 | 30.75 | 29.70 | 29.82 | 87,809 | -0.61(-2.00%) |
Mar 05, 2015 | 29.70 | 31.00 | 29.70 | 30.43 | 75,134 | +0.77(+2.60%) |
Mar 04, 2015 | 30.32 | 30.35 | 29.38 | 29.66 | 116,961 | -0.69(-2.27%) |
Mar 03, 2015 | 32.13 | 32.79 | 30.28 | 30.35 | 208,881 | -1.74(-5.42%) |