Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.10 | 24.96 | 23.92 | 24.15 | 97,646 | -0.05(-0.21%) |
May 28, 2015 | 23.54 | 24.62 | 23.32 | 24.20 | 37,159 | +0.66(+2.80%) |
May 27, 2015 | 22.60 | 23.59 | 22.38 | 23.54 | 82,299 | +1.76(+8.08%) |
May 26, 2015 | 21.87 | 21.88 | 21.04 | 21.78 | 35,732 | -0.24(-1.09%) |
May 22, 2015 | 22.05 | 22.02 | 22.02 | 22.02 | 29,700 | -0.02(-0.09%) |
May 21, 2015 | 22.96 | 23.18 | 21.86 | 22.04 | 81,035 | -0.82(-3.59%) |
May 20, 2015 | 22.37 | 23.01 | 22.27 | 22.86 | 31,155 | +0.51(+2.28%) |
May 19, 2015 | 22.54 | 22.60 | 22.04 | 22.35 | 42,301 | -0.32(-1.41%) |
May 18, 2015 | 22.75 | 22.90 | 22.16 | 22.67 | 32,974 | -0.22(-0.96%) |
May 15, 2015 | 22.94 | 22.94 | 22.08 | 22.89 | 29,188 | -0.07(-0.30%) |
May 14, 2015 | 23.67 | 23.97 | 22.89 | 22.96 | 27,712 | -0.64(-2.71%) |
May 13, 2015 | 23.97 | 24.04 | 23.47 | 23.60 | 17,937 | -0.28(-1.17%) |
May 12, 2015 | 24.03 | 24.67 | 23.44 | 23.88 | 30,131 | -0.19(-0.79%) |
May 11, 2015 | 24.20 | 24.45 | 23.88 | 24.07 | 130,704 | +0.07(+0.29%) |
May 08, 2015 | 23.39 | 24.20 | 23.30 | 24.00 | 60,408 | +0.70(+3.00%) |
May 07, 2015 | 23.41 | 23.67 | 22.16 | 23.30 | 45,271 | -0.96(-3.96%) |
May 06, 2015 | 24.37 | 25.00 | 24.02 | 24.26 | 75,380 | +0.16(+0.66%) |
May 05, 2015 | 24.07 | 24.74 | 23.81 | 24.10 | 66,697 | -0.13(-0.54%) |
May 04, 2015 | 24.68 | 24.94 | 24.18 | 24.23 | 36,842 | -0.55(-2.22%) |
May 01, 2015 | 25.27 | 25.65 | 24.70 | 24.78 | 80,684 | -0.57(-2.25%) |
Apr 30, 2015 | 25.52 | 26.09 | 25.21 | 25.35 | 64,359 | -0.22(-0.86%) |
Apr 29, 2015 | 25.38 | 25.90 | 24.85 | 25.57 | 70,998 | +0.10(+0.39%) |
Apr 28, 2015 | 25.00 | 25.55 | 25.00 | 25.47 | 62,893 | +0.40(+1.60%) |
Apr 27, 2015 | 24.80 | 25.48 | 24.66 | 25.07 | 74,723 | +0.48(+1.95%) |
Apr 24, 2015 | 24.53 | 24.83 | 24.20 | 24.59 | 76,871 | -0.06(-0.24%) |
Apr 23, 2015 | 24.46 | 24.98 | 24.46 | 24.65 | 36,467 | +0.14(+0.57%) |
Apr 22, 2015 | 24.00 | 24.54 | 23.43 | 24.51 | 60,547 | +0.51(+2.13%) |
Apr 21, 2015 | 24.66 | 24.70 | 23.66 | 24.00 | 66,296 | -0.51(-2.08%) |
Apr 20, 2015 | 24.66 | 25.36 | 24.50 | 24.51 | 90,538 | -0.15(-0.61%) |
Apr 17, 2015 | 25.34 | 25.34 | 24.24 | 24.66 | 71,391 | -0.83(-3.26%) |
Apr 16, 2015 | 24.86 | 25.51 | 24.50 | 25.49 | 85,603 | +0.33(+1.31%) |
Apr 15, 2015 | 23.99 | 25.43 | 23.81 | 25.16 | 77,461 | +1.52(+6.43%) |
Apr 14, 2015 | 22.87 | 23.94 | 22.82 | 23.64 | 37,759 | +0.74(+3.23%) |
Apr 13, 2015 | 22.72 | 22.93 | 22.49 | 22.90 | 33,529 | +0.35(+1.55%) |
Apr 10, 2015 | 22.52 | 22.75 | 22.28 | 22.55 | 32,370 | +0.23(+1.03%) |
Apr 09, 2015 | 21.84 | 22.34 | 21.83 | 22.32 | 22,228 | +0.65(+3.00%) |
Apr 08, 2015 | 21.27 | 21.85 | 21.27 | 21.67 | 22,786 | +0.47(+2.22%) |
Apr 07, 2015 | 21.08 | 21.90 | 20.99 | 21.20 | 61,239 | +0.16(+0.76%) |
Apr 06, 2015 | 20.40 | 21.18 | 20.40 | 21.04 | 21,479 | +0.43(+2.09%) |
Apr 02, 2015 | 20.16 | 20.61 | 20.61 | 20.61 | 24,300 | +0.52(+2.59%) |
Apr 01, 2015 | 19.39 | 20.11 | 19.30 | 20.09 | 44,114 | +0.87(+4.53%) |
Mar 31, 2015 | 18.93 | 19.40 | 18.82 | 19.22 | 28,344 | +0.28(+1.48%) |
Mar 30, 2015 | 19.08 | 19.21 | 18.91 | 18.94 | 31,758 | -0.10(-0.53%) |
Mar 27, 2015 | 19.27 | 19.27 | 18.91 | 19.04 | 25,465 | -0.45(-2.31%) |
Mar 26, 2015 | 19.81 | 20.12 | 19.44 | 19.49 | 17,468 | -0.11(-0.56%) |
Mar 25, 2015 | 19.93 | 20.19 | 19.56 | 19.60 | 21,582 | -0.36(-1.80%) |
Mar 24, 2015 | 19.46 | 20.17 | 19.46 | 19.96 | 30,753 | +0.43(+2.20%) |
Mar 23, 2015 | 19.64 | 20.36 | 19.43 | 19.53 | 37,820 | -0.17(-0.86%) |
Mar 20, 2015 | 19.06 | 19.96 | 19.06 | 19.70 | 99,238 | +0.95(+5.07%) |
Mar 19, 2015 | 18.15 | 18.89 | 18.01 | 18.75 | 17,950 | +0.54(+2.97%) |
Mar 18, 2015 | 18.37 | 18.49 | 18.15 | 18.21 | 57,254 | -0.34(-1.83%) |
Mar 17, 2015 | 18.36 | 18.71 | 18.36 | 18.55 | 43,802 | -0.06(-0.32%) |
Mar 16, 2015 | 18.97 | 18.97 | 18.32 | 18.61 | 20,526 | -0.34(-1.79%) |
Mar 13, 2015 | 19.56 | 19.56 | 18.02 | 18.95 | 38,938 | -0.80(-4.05%) |
Mar 12, 2015 | 19.00 | 19.75 | 18.70 | 19.75 | 42,602 | +1.25(+6.76%) |
Mar 11, 2015 | 18.00 | 18.65 | 18.00 | 18.50 | 22,603 | +0.53(+2.95%) |
Mar 10, 2015 | 18.25 | 18.48 | 17.88 | 17.97 | 26,754 | -0.51(-2.76%) |
Mar 09, 2015 | 18.18 | 18.72 | 18.15 | 18.48 | 34,800 | +0.13(+0.71%) |
Mar 06, 2015 | 18.76 | 19.08 | 18.31 | 18.35 | 29,449 | -0.69(-3.62%) |
Mar 05, 2015 | 19.14 | 19.14 | 18.78 | 19.04 | 13,486 | -0.10(-0.52%) |
Mar 04, 2015 | 19.11 | 19.23 | 18.77 | 19.14 | 33,769 | -0.02(-0.10%) |
Mar 03, 2015 | 19.32 | 19.44 | 19.06 | 19.16 | 17,194 | -0.20(-1.03%) |