Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.80 | 20.29 | 19.29 | 19.50 | 245,236 | +0.00(+0.00%) |
May 28, 2015 | 19.65 | 19.82 | 18.72 | 19.50 | 731,942 | -0.25(-1.27%) |
May 27, 2015 | 19.41 | 19.81 | 19.36 | 19.75 | 132,824 | +0.32(+1.65%) |
May 26, 2015 | 20.07 | 20.26 | 19.23 | 19.43 | 114,103 | -0.73(-3.62%) |
May 22, 2015 | 19.45 | 20.16 | 20.16 | 20.16 | 181,800 | +0.68(+3.49%) |
May 21, 2015 | 19.31 | 19.56 | 19.30 | 19.48 | 77,631 | +0.10(+0.52%) |
May 20, 2015 | 19.64 | 19.76 | 19.27 | 19.38 | 112,624 | -0.18(-0.92%) |
May 19, 2015 | 19.58 | 19.84 | 19.21 | 19.56 | 134,638 | +0.00(+0.00%) |
May 18, 2015 | 20.00 | 20.28 | 19.49 | 19.56 | 179,043 | -0.41(-2.05%) |
May 15, 2015 | 20.02 | 20.32 | 19.89 | 19.97 | 266,564 | -0.02(-0.10%) |
May 14, 2015 | 19.71 | 20.37 | 19.71 | 19.99 | 194,170 | +0.47(+2.41%) |
May 13, 2015 | 19.22 | 19.67 | 19.06 | 19.52 | 111,205 | +0.32(+1.67%) |
May 12, 2015 | 19.48 | 19.72 | 19.19 | 19.20 | 158,155 | -0.34(-1.74%) |
May 11, 2015 | 19.04 | 19.80 | 18.94 | 19.54 | 260,880 | +0.54(+2.84%) |
May 08, 2015 | 20.31 | 20.31 | 18.99 | 19.00 | 233,460 | -1.06(-5.28%) |
May 07, 2015 | 19.11 | 20.45 | 19.01 | 20.06 | 409,650 | +0.86(+4.48%) |
May 06, 2015 | 18.92 | 19.35 | 18.84 | 19.20 | 391,757 | +0.29(+1.53%) |
May 05, 2015 | 18.93 | 19.08 | 18.45 | 18.91 | 134,767 | +0.04(+0.21%) |
May 04, 2015 | 18.85 | 19.00 | 18.80 | 18.87 | 75,396 | +0.13(+0.69%) |
May 01, 2015 | 18.48 | 19.01 | 18.48 | 18.74 | 91,695 | +0.23(+1.24%) |
Apr 30, 2015 | 18.75 | 19.34 | 18.50 | 18.51 | 144,811 | -0.24(-1.28%) |
Apr 29, 2015 | 18.91 | 19.08 | 18.65 | 18.75 | 133,218 | -0.25(-1.32%) |
Apr 28, 2015 | 19.20 | 19.39 | 18.86 | 19.00 | 153,672 | -0.23(-1.20%) |
Apr 27, 2015 | 19.45 | 19.66 | 19.03 | 19.23 | 80,727 | -0.10(-0.52%) |
Apr 24, 2015 | 19.61 | 19.88 | 19.15 | 19.33 | 57,067 | -0.33(-1.68%) |
Apr 23, 2015 | 19.52 | 19.84 | 19.25 | 19.66 | 44,322 | +0.12(+0.61%) |
Apr 22, 2015 | 19.18 | 19.64 | 18.99 | 19.54 | 73,682 | +0.31(+1.61%) |
Apr 21, 2015 | 20.04 | 20.22 | 18.88 | 19.23 | 166,143 | -0.71(-3.56%) |
Apr 20, 2015 | 18.73 | 20.55 | 18.65 | 19.94 | 270,952 | +1.30(+6.97%) |
Apr 17, 2015 | 19.82 | 19.89 | 18.61 | 18.64 | 339,025 | -1.37(-6.85%) |
Apr 16, 2015 | 20.25 | 20.69 | 19.88 | 20.01 | 150,929 | -0.24(-1.19%) |
Apr 15, 2015 | 19.17 | 20.48 | 19.16 | 20.25 | 205,721 | +1.11(+5.80%) |
Apr 14, 2015 | 19.70 | 19.74 | 19.06 | 19.14 | 167,254 | -0.54(-2.74%) |
Apr 13, 2015 | 20.27 | 20.39 | 19.44 | 19.68 | 140,135 | -0.56(-2.77%) |
Apr 10, 2015 | 20.33 | 20.57 | 20.18 | 20.24 | 58,074 | +0.00(+0.00%) |
Apr 09, 2015 | 20.43 | 20.77 | 19.99 | 20.24 | 104,759 | -0.22(-1.08%) |
Apr 08, 2015 | 20.58 | 20.78 | 20.17 | 20.46 | 183,730 | -0.08(-0.39%) |
Apr 07, 2015 | 20.37 | 20.62 | 20.26 | 20.54 | 105,513 | +0.14(+0.69%) |
Apr 06, 2015 | 20.72 | 20.78 | 20.10 | 20.40 | 135,300 | -0.42(-2.02%) |
Apr 02, 2015 | 20.26 | 20.82 | 20.82 | 20.82 | 275,000 | +0.54(+2.66%) |
Apr 01, 2015 | 19.61 | 20.34 | 19.52 | 20.28 | 208,301 | +0.59(+3.00%) |
Mar 31, 2015 | 19.69 | 19.79 | 19.18 | 19.69 | 148,880 | -0.08(-0.40%) |
Mar 30, 2015 | 19.24 | 19.80 | 18.93 | 19.77 | 153,887 | +0.61(+3.18%) |
Mar 27, 2015 | 19.45 | 19.69 | 18.70 | 19.16 | 400,558 | -0.36(-1.84%) |
Mar 26, 2015 | 23.58 | 23.58 | 19.16 | 19.52 | 1,843,087 | -4.28(-17.98%) |
Mar 25, 2015 | 24.43 | 24.51 | 23.73 | 23.80 | 148,583 | -0.69(-2.82%) |
Mar 24, 2015 | 24.45 | 24.65 | 24.33 | 24.49 | 111,076 | +0.02(+0.08%) |
Mar 23, 2015 | 23.70 | 24.60 | 23.70 | 24.47 | 153,584 | +0.80(+3.38%) |
Mar 20, 2015 | 23.25 | 23.78 | 23.14 | 23.67 | 274,100 | +0.53(+2.29%) |
Mar 19, 2015 | 23.21 | 23.35 | 23.11 | 23.14 | 115,647 | -0.10(-0.43%) |
Mar 18, 2015 | 22.90 | 23.28 | 22.86 | 23.24 | 129,645 | +0.25(+1.09%) |
Mar 17, 2015 | 22.86 | 23.06 | 22.67 | 22.99 | 196,514 | +0.00(+0.00%) |
Mar 16, 2015 | 23.03 | 23.03 | 22.85 | 22.99 | 159,142 | -0.01(-0.04%) |
Mar 13, 2015 | 23.03 | 23.15 | 22.90 | 23.00 | 132,936 | +0.01(+0.04%) |
Mar 12, 2015 | 23.00 | 23.00 | 22.78 | 22.99 | 112,665 | +0.09(+0.39%) |
Mar 11, 2015 | 22.61 | 22.95 | 22.25 | 22.90 | 210,119 | +0.10(+0.44%) |
Mar 10, 2015 | 22.79 | 23.06 | 22.59 | 22.80 | 172,942 | -0.15(-0.65%) |
Mar 09, 2015 | 23.34 | 23.40 | 22.63 | 22.95 | 184,282 | -0.39(-1.67%) |
Mar 06, 2015 | 23.50 | 23.82 | 23.29 | 23.34 | 126,656 | -0.29(-1.23%) |
Mar 05, 2015 | 23.50 | 23.66 | 23.41 | 23.63 | 45,590 | +0.14(+0.60%) |
Mar 04, 2015 | 23.68 | 24.05 | 23.38 | 23.49 | 223,936 | -0.24(-1.01%) |
Mar 03, 2015 | 23.12 | 23.87 | 23.00 | 23.73 | 369,592 | +0.55(+2.37%) |