Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 25.10 | 25.10 | 25.10 | 1,585 | -0.07(-0.28%) | |
May 27, 2015 | 24.63 | 25.17 | 24.63 | 25.17 | 2,756 | +0.18(+0.72%) |
May 26, 2015 | 24.99 | 24.99 | 24.99 | 24.99 | 718 | -0.09(-0.36%) |
May 22, 2015 | 25.08 | 25.08 | 25.08 | 0 | +0.06(+0.24%) | |
May 21, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 518 | -0.46(-1.81%) |
May 20, 2015 | 25.48 | 25.48 | 25.48 | 25.48 | 337 | +0.27(+1.07%) |
May 18, 2015 | 25.21 | 25.21 | 25.21 | 0 | -0.36(-1.41%) | |
May 15, 2015 | 25.57 | 25.57 | 25.57 | 25.57 | 395 | -0.21(-0.81%) |
May 14, 2015 | 25.72 | 25.78 | 25.72 | 25.78 | 1,989 | +0.00(+0.00%) |
May 13, 2015 | 25.51 | 25.78 | 25.39 | 25.78 | 24,747 | +0.03(+0.12%) |
May 12, 2015 | 25.70 | 26.00 | 25.70 | 25.75 | 2,298 | +0.05(+0.19%) |
May 11, 2015 | 25.30 | 25.70 | 25.30 | 25.70 | 21,715 | +0.20(+0.78%) |
May 08, 2015 | 25.50 | 25.50 | 25.50 | 25.50 | 220 | +0.97(+3.95%) |
May 05, 2015 | 24.53 | 24.53 | 24.53 | 23 | -0.77(-3.04%) | |
May 04, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 897 | +0.65(+2.64%) |
May 01, 2015 | 24.65 | 24.65 | 24.65 | 24.65 | 944 | -0.25(-1.00%) |
Apr 28, 2015 | 24.90 | 24.90 | 24.90 | 13 | +0.04(+0.14%) | |
Apr 27, 2015 | 24.86 | 24.86 | 24.86 | 24.86 | 850 | -0.48(-1.87%) |
Apr 23, 2015 | 25.34 | 25.34 | 25.34 | 9 | +0.24(+0.96%) | |
Apr 21, 2015 | 25.10 | 25.10 | 25.10 | 9,180 | +0.60(+2.45%) | |
Apr 20, 2015 | 24.30 | 24.50 | 24.30 | 24.50 | 3,099 | +0.42(+1.74%) |
Apr 17, 2015 | 24.19 | 24.19 | 24.08 | 24.08 | 462 | -0.46(-1.87%) |
Apr 16, 2015 | 24.54 | 24.54 | 24.54 | 24.54 | 177 | +0.53(+2.21%) |
Apr 14, 2015 | 24.01 | 24.01 | 24.01 | 8 | +1.01(+4.39%) | |
Apr 13, 2015 | 23.00 | 23.00 | 22.80 | 23.00 | 3,329 | +0.35(+1.55%) |
Apr 09, 2015 | 22.65 | 22.65 | 22.65 | 80 | -1.45(-6.02%) | |
Apr 08, 2015 | 24.00 | 24.12 | 23.65 | 24.10 | 14,651 | +0.40(+1.69%) |
Apr 07, 2015 | 23.67 | 23.70 | 23.50 | 23.70 | 1,719 | -0.13(-0.55%) |
Apr 06, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 257 | +0.38(+1.62%) |
Apr 02, 2015 | 23.45 | 23.45 | 23.45 | 0 | +0.15(+0.64%) | |
Apr 01, 2015 | 23.25 | 23.30 | 23.25 | 23.30 | 3,413 | +0.85(+3.79%) |
Mar 31, 2015 | 22.90 | 22.90 | 22.45 | 22.45 | 2,947 | +0.00(+0.00%) |
Mar 30, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 19,646 | -0.91(-3.90%) |
Mar 26, 2015 | 23.36 | 23.36 | 23.36 | 10 | -0.04(-0.17%) | |
Mar 25, 2015 | 23.40 | 23.40 | 23.40 | 23.40 | 907 | +0.10(+0.43%) |
Mar 23, 2015 | 23.30 | 23.30 | 23.30 | 2 | -0.35(-1.48%) | |
Mar 20, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 260 | +0.61(+2.65%) |
Mar 19, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 555 | -0.37(-1.58%) |
Mar 18, 2015 | 23.41 | 23.41 | 23.41 | 23.41 | 242 | +0.03(+0.13%) |
Mar 17, 2015 | 23.38 | 23.38 | 23.38 | 23.38 | 214 | +0.58(+2.54%) |
Mar 16, 2015 | 22.75 | 22.92 | 22.75 | 22.80 | 2,327 | +0.15(+0.66%) |
Mar 13, 2015 | 23.08 | 23.08 | 22.65 | 22.65 | 1,054 | -0.81(-3.45%) |
Mar 12, 2015 | 23.46 | 23.46 | 23.46 | 23.46 | 1,457 | -0.26(-1.10%) |
Mar 11, 2015 | 23.72 | 23.72 | 23.72 | 23.72 | 384 | +0.62(+2.68%) |
Mar 10, 2015 | 23.52 | 23.52 | 23.10 | 23.10 | 3,408 | -0.93(-3.87%) |
Mar 09, 2015 | 23.66 | 24.03 | 23.66 | 24.03 | 475 | +0.24(+1.01%) |
Mar 06, 2015 | 24.25 | 24.25 | 23.79 | 23.79 | 1,344 | -0.97(-3.92%) |
Mar 05, 2015 | 24.76 | 24.76 | 24.76 | 24.76 | 187 | -0.09(-0.36%) |
Mar 04, 2015 | 24.85 | 24.85 | 24.85 | 24.85 | 3,889 | -0.76(-2.97%) |
Mar 03, 2015 | 25.25 | 25.61 | 25.25 | 25.61 | 858 | -0.45(-1.73%) |