Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.00 | 20.15 | 19.93 | 19.96 | 248,755 | -0.11(-0.52%) |
May 28, 2015 | 20.09 | 20.16 | 19.96 | 20.07 | 668,217 | -0.36(-1.79%) |
May 27, 2015 | 20.32 | 20.22 | 20.43 | 308,916 | +0.11(+0.54%) | |
May 26, 2015 | 20.46 | 20.62 | 20.30 | 20.32 | 351,477 | -0.37(-1.79%) |
May 22, 2015 | 20.69 | 20.69 | 20.69 | 0 | +0.30(+1.47%) | |
May 21, 2015 | 20.27 | 20.40 | 20.15 | 20.39 | 311,519 | -0.11(-0.54%) |
May 20, 2015 | 20.36 | 20.53 | 20.35 | 20.50 | 442,694 | -0.26(-1.25%) |
May 19, 2015 | 20.89 | 20.90 | 20.75 | 20.76 | 768,213 | -0.12(-0.60%) |
May 18, 2015 | 20.92 | 20.93 | 20.80 | 20.89 | 442,504 | -0.14(-0.69%) |
May 15, 2015 | 21.06 | 20.94 | 21.03 | 261,637 | +0.10(+0.48%) | |
May 14, 2015 | 20.96 | 20.98 | 20.89 | 20.93 | 466,297 | +0.03(+0.14%) |
May 13, 2015 | 20.92 | 21.10 | 20.80 | 20.90 | 849,042 | +0.83(+4.14%) |
May 12, 2015 | 20.13 | 20.20 | 20.07 | 20.07 | 456,367 | -0.28(-1.38%) |
May 11, 2015 | 20.52 | 20.57 | 20.33 | 20.35 | 341,034 | +0.16(+0.79%) |
May 08, 2015 | 20.06 | 20.19 | 19.92 | 20.19 | 270,904 | +0.26(+1.30%) |
May 07, 2015 | 19.85 | 19.93 | 19.79 | 19.93 | 421,837 | +0.07(+0.35%) |
May 06, 2015 | 20.04 | 20.12 | 19.80 | 19.86 | 362,799 | -0.24(-1.19%) |
May 05, 2015 | 20.39 | 20.40 | 20.05 | 20.10 | 245,732 | -0.46(-2.24%) |
May 04, 2015 | 20.52 | 20.59 | 20.37 | 20.56 | 382,975 | +0.11(+0.54%) |
May 01, 2015 | 20.70 | 20.70 | 20.43 | 20.45 | 1,092,940 | -0.17(-0.82%) |
Apr 30, 2015 | 20.70 | 20.74 | 20.60 | 20.62 | 420,498 | -0.52(-2.46%) |
Apr 29, 2015 | 21.14 | 21.29 | 21.05 | 21.14 | 334,487 | -0.01(-0.05%) |
Apr 28, 2015 | 21.00 | 21.15 | 20.96 | 21.15 | 681,333 | +0.19(+0.91%) |
Apr 27, 2015 | 21.07 | 21.18 | 20.95 | 20.96 | 287,895 | -0.12(-0.57%) |
Apr 24, 2015 | 20.89 | 21.08 | 20.81 | 21.08 | 328,544 | +0.11(+0.52%) |
Apr 23, 2015 | 20.81 | 21.03 | 20.77 | 20.97 | 341,931 | -0.06(-0.30%) |
Apr 22, 2015 | 20.85 | 21.07 | 20.84 | 21.03 | 1,059,998 | +0.42(+2.06%) |
Apr 21, 2015 | 20.50 | 20.68 | 20.50 | 20.61 | 345,879 | +0.76(+3.83%) |
Apr 20, 2015 | 19.61 | 19.87 | 19.61 | 19.85 | 463,697 | +0.00(+0.00%) |
Apr 17, 2015 | 19.92 | 19.97 | 19.65 | 19.85 | 1,837,204 | -0.80(-3.87%) |
Apr 16, 2015 | 20.66 | 20.77 | 20.50 | 20.65 | 1,359,130 | +0.40(+1.98%) |
Apr 15, 2015 | 20.32 | 20.35 | 20.15 | 20.25 | 513,085 | -0.52(-2.50%) |
Apr 14, 2015 | 20.67 | 20.85 | 20.55 | 20.77 | 628,369 | -0.85(-3.93%) |
Apr 13, 2015 | 22.03 | 22.15 | 21.62 | 21.62 | 784,227 | +0.57(+2.71%) |
Apr 10, 2015 | 21.02 | 21.07 | 20.75 | 21.05 | 756,151 | -0.12(-0.57%) |
Apr 09, 2015 | 20.77 | 21.41 | 20.76 | 21.17 | 1,642,897 | +0.88(+4.34%) |
Apr 08, 2015 | 20.27 | 20.56 | 20.18 | 20.29 | 567,205 | +0.72(+3.68%) |
Apr 07, 2015 | 19.60 | 19.65 | 19.56 | 19.57 | 597,549 | -0.01(-0.04%) |
Apr 06, 2015 | 19.32 | 19.63 | 19.31 | 19.58 | 363,215 | +0.19(+0.97%) |
Apr 02, 2015 | 19.39 | 19.39 | 19.39 | 0 | +0.32(+1.68%) | |
Apr 01, 2015 | 18.95 | 19.07 | 18.90 | 19.07 | 840,343 | +0.10(+0.53%) |
Mar 31, 2015 | 18.99 | 19.00 | 18.87 | 18.97 | 444,030 | +0.21(+1.12%) |
Mar 30, 2015 | 18.70 | 18.80 | 18.62 | 18.76 | 419,886 | +0.09(+0.48%) |
Mar 27, 2015 | 18.48 | 18.72 | 18.48 | 18.67 | 1,024,035 | +0.53(+2.89%) |
Mar 26, 2015 | 17.97 | 18.36 | 17.97 | 18.14 | 337,811 | -0.03(-0.14%) |
Mar 25, 2015 | 18.37 | 18.42 | 18.15 | 18.17 | 337,705 | -0.28(-1.52%) |
Mar 24, 2015 | 18.51 | 18.54 | 18.44 | 18.45 | 663,493 | -0.55(-2.89%) |
Mar 23, 2015 | 18.78 | 19.07 | 18.76 | 19.00 | 716,814 | +0.42(+2.26%) |
Mar 20, 2015 | 18.45 | 18.67 | 18.37 | 18.58 | 732,366 | -0.08(-0.43%) |
Mar 19, 2015 | 18.46 | 18.66 | 18.45 | 18.66 | 1,898,030 | +1.38(+7.98%) |
Mar 18, 2015 | 17.66 | 17.80 | 17.27 | 17.28 | 2,157,885 | -0.37(-2.09%) |
Mar 17, 2015 | 17.42 | 17.72 | 17.15 | 17.65 | 3,932,740 | +0.10(+0.57%) |
Mar 16, 2015 | 17.40 | 17.63 | 17.38 | 17.55 | 2,469,722 | +0.45(+2.63%) |
Mar 13, 2015 | 17.10 | 17.14 | 16.96 | 17.10 | 1,444,632 | +0.05(+0.29%) |
Mar 12, 2015 | 17.12 | 17.12 | 16.95 | 17.05 | 362,452 | +0.21(+1.25%) |
Mar 11, 2015 | 16.85 | 17.00 | 16.81 | 16.84 | 980,903 | +0.11(+0.66%) |
Mar 10, 2015 | 16.71 | 16.92 | 16.71 | 16.73 | 221,224 | -0.32(-1.91%) |
Mar 09, 2015 | 17.02 | 17.14 | 16.89 | 17.05 | 248,977 | +0.30(+1.82%) |
Mar 06, 2015 | 16.89 | 16.98 | 16.71 | 16.75 | 303,242 | -0.24(-1.41%) |
Mar 05, 2015 | 17.13 | 17.13 | 16.97 | 16.99 | 483,081 | -0.13(-0.76%) |
Mar 04, 2015 | 17.35 | 17.03 | 17.12 | 364,033 | -0.23(-1.33%) | |
Mar 03, 2015 | 17.48 | 17.48 | 17.34 | 17.35 | 249,009 | -0.20(-1.14%) |