Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.96 | 25.32 | 24.72 | 24.72 | 5,255 | -0.24(-0.96%) |
May 28, 2015 | 25.32 | 25.68 | 24.96 | 24.96 | 4,892 | -0.48(-1.89%) |
May 27, 2015 | 25.32 | 25.68 | 25.20 | 25.44 | 6,147 | -0.00(-0.00%) |
May 26, 2015 | 25.92 | 25.92 | 25.20 | 25.44 | 7,175 | -0.48(-1.85%) |
May 22, 2015 | 25.68 | 25.92 | 25.92 | 25.92 | 7,525 | +0.24(+0.93%) |
May 21, 2015 | 25.44 | 26.04 | 25.44 | 25.68 | 3,985 | +0.24(+0.94%) |
May 20, 2015 | 25.08 | 25.56 | 24.72 | 25.44 | 4,139 | +0.60(+2.42%) |
May 19, 2015 | 25.92 | 26.88 | 24.84 | 24.84 | 29,443 | -1.01(-3.91%) |
May 18, 2015 | 25.80 | 26.04 | 25.56 | 25.85 | 5,031 | +0.29(+1.14%) |
May 15, 2015 | 27.48 | 27.48 | 25.56 | 25.56 | 12,506 | -1.20(-4.48%) |
May 14, 2015 | 25.92 | 27.72 | 25.56 | 26.76 | 37,075 | +1.20(+4.69%) |
May 13, 2015 | 25.20 | 25.80 | 24.85 | 25.56 | 6,672 | +0.36(+1.43%) |
May 12, 2015 | 25.20 | 25.80 | 25.20 | 25.20 | 3,664 | +0.00(+0.00%) |
May 11, 2015 | 25.80 | 26.52 | 24.96 | 25.20 | 27,641 | +0.12(+0.48%) |
May 08, 2015 | 25.92 | 25.98 | 24.84 | 25.08 | 5,331 | -0.24(-0.95%) |
May 07, 2015 | 24.72 | 25.56 | 24.12 | 25.32 | 6,517 | +0.84(+3.44%) |
May 06, 2015 | 25.20 | 25.20 | 24.36 | 24.48 | 7,296 | -0.72(-2.86%) |
May 05, 2015 | 25.92 | 26.40 | 24.84 | 25.20 | 11,442 | -0.84(-3.23%) |
May 04, 2015 | 25.68 | 26.52 | 25.68 | 26.04 | 9,322 | +0.36(+1.40%) |
May 01, 2015 | 25.20 | 25.92 | 25.14 | 25.68 | 5,342 | +0.48(+1.90%) |
Apr 30, 2015 | 26.04 | 26.76 | 24.72 | 25.20 | 22,291 | -1.08(-4.11%) |
Apr 29, 2015 | 26.16 | 26.88 | 26.16 | 26.28 | 20,428 | -0.12(-0.45%) |
Apr 28, 2015 | 26.52 | 26.76 | 26.04 | 26.40 | 12,030 | +0.48(+1.85%) |
Apr 27, 2015 | 26.16 | 26.76 | 25.44 | 25.92 | 33,688 | +0.48(+1.89%) |
Apr 24, 2015 | 25.08 | 25.68 | 24.96 | 25.44 | 12,603 | +0.24(+0.95%) |
Apr 23, 2015 | 25.44 | 25.56 | 24.96 | 25.20 | 7,058 | +0.00(+0.00%) |
Apr 22, 2015 | 25.80 | 25.80 | 25.08 | 25.20 | 9,262 | -0.60(-2.33%) |
Apr 21, 2015 | 25.80 | 25.80 | 25.20 | 25.80 | 11,422 | +0.48(+1.90%) |
Apr 20, 2015 | 24.00 | 25.92 | 24.00 | 25.32 | 18,602 | +1.32(+5.50%) |
Apr 17, 2015 | 24.00 | 24.48 | 23.52 | 24.00 | 12,877 | +0.24(+1.01%) |
Apr 16, 2015 | 23.40 | 24.72 | 23.40 | 23.76 | 18,578 | +0.36(+1.54%) |
Apr 15, 2015 | 23.28 | 24.00 | 23.16 | 23.40 | 5,552 | +0.00(+0.00%) |
Apr 14, 2015 | 24.00 | 24.00 | 23.40 | 23.40 | 6,121 | -0.48(-2.01%) |
Apr 13, 2015 | 22.56 | 24.36 | 22.56 | 23.88 | 23,233 | +1.32(+5.85%) |
Apr 10, 2015 | 22.44 | 22.80 | 22.32 | 22.56 | 3,517 | +0.00(+0.00%) |
Apr 09, 2015 | 22.44 | 22.80 | 22.44 | 22.56 | 5,315 | +0.12(+0.53%) |
Apr 08, 2015 | 22.20 | 22.80 | 21.72 | 22.44 | 7,952 | +0.36(+1.63%) |
Apr 07, 2015 | 21.12 | 22.20 | 21.12 | 22.08 | 3,710 | +1.08(+5.14%) |
Apr 06, 2015 | 21.00 | 21.36 | 20.76 | 21.00 | 4,772 | +0.12(+0.57%) |
Apr 02, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 4,825 | -0.24(-1.14%) |
Apr 01, 2015 | 21.00 | 21.12 | 20.64 | 21.12 | 1,758 | +0.00(+0.00%) |
Mar 31, 2015 | 21.00 | 21.24 | 20.76 | 21.12 | 2,435 | +0.00(+0.00%) |
Mar 30, 2015 | 21.84 | 21.84 | 21.00 | 21.12 | 3,599 | -0.48(-2.22%) |
Mar 27, 2015 | 22.08 | 22.08 | 21.60 | 21.60 | 2,518 | -0.24(-1.09%) |
Mar 26, 2015 | 22.32 | 22.62 | 21.72 | 21.84 | 3,113 | -0.60(-2.68%) |
Mar 25, 2015 | 22.80 | 22.92 | 22.32 | 22.44 | 7,545 | -0.24(-1.06%) |
Mar 24, 2015 | 22.80 | 22.80 | 22.20 | 22.68 | 4,307 | +0.12(+0.53%) |
Mar 23, 2015 | 22.32 | 22.80 | 21.84 | 22.56 | 8,761 | -0.24(-1.05%) |
Mar 20, 2015 | 22.20 | 22.80 | 21.00 | 22.80 | 13,561 | +0.48(+2.15%) |
Mar 19, 2015 | 22.32 | 22.56 | 22.20 | 22.32 | 4,824 | -0.24(-1.06%) |
Mar 18, 2015 | 22.56 | 22.63 | 22.32 | 22.56 | 1,342 | +0.00(+0.00%) |
Mar 17, 2015 | 22.44 | 22.80 | 22.20 | 22.56 | 3,570 | -0.24(-1.05%) |
Mar 16, 2015 | 22.68 | 23.04 | 22.44 | 22.80 | 3,151 | +0.00(+0.00%) |
Mar 13, 2015 | 22.80 | 22.98 | 22.68 | 22.80 | 5,104 | +0.00(+0.00%) |
Mar 12, 2015 | 23.16 | 23.52 | 22.20 | 22.80 | 10,276 | -0.36(-1.55%) |
Mar 11, 2015 | 23.16 | 23.28 | 22.92 | 23.16 | 2,588 | +0.12(+0.52%) |
Mar 10, 2015 | 23.52 | 23.52 | 22.80 | 23.04 | 3,807 | -0.24(-1.03%) |
Mar 09, 2015 | 23.04 | 23.52 | 22.80 | 23.28 | 5,299 | +0.00(+0.00%) |
Mar 06, 2015 | 22.92 | 23.28 | 22.80 | 23.28 | 3,471 | +0.36(+1.57%) |
Mar 05, 2015 | 23.28 | 23.40 | 22.80 | 22.92 | 3,828 | -0.36(-1.55%) |
Mar 04, 2015 | 23.52 | 23.67 | 23.16 | 23.28 | 5,300 | -0.36(-1.52%) |
Mar 03, 2015 | 24.00 | 24.00 | 23.64 | 23.64 | 6,310 | -0.36(-1.50%) |