Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.56 | 19.72 | 19.35 | 19.52 | 1,644,618 | -0.15(-0.79%) |
May 28, 2015 | 19.50 | 19.68 | 19.38 | 19.67 | 1,012,162 | -0.19(-0.97%) |
May 27, 2015 | 19.29 | 19.90 | 19.24 | 19.86 | 1,158,992 | +0.37(+1.88%) |
May 26, 2015 | 19.98 | 19.98 | 19.49 | 19.50 | 1,341,971 | -0.45(-2.28%) |
May 22, 2015 | 20.50 | 19.95 | 19.95 | 19.95 | 1,311,916 | -0.54(-2.64%) |
May 21, 2015 | 20.70 | 20.73 | 20.35 | 20.49 | 1,214,402 | -0.43(-2.08%) |
May 20, 2015 | 20.81 | 21.08 | 20.68 | 20.93 | 721,849 | +0.07(+0.32%) |
May 19, 2015 | 20.66 | 20.88 | 20.55 | 20.86 | 954,110 | +0.05(+0.23%) |
May 18, 2015 | 21.03 | 21.03 | 20.69 | 20.81 | 664,647 | -0.22(-1.06%) |
May 15, 2015 | 20.82 | 21.20 | 20.57 | 21.03 | 937,388 | +0.12(+0.55%) |
May 14, 2015 | 20.67 | 20.95 | 20.63 | 20.92 | 1,101,535 | +0.65(+3.19%) |
May 13, 2015 | 20.62 | 20.67 | 20.21 | 20.27 | 780,474 | -0.35(-1.69%) |
May 12, 2015 | 20.62 | 20.74 | 20.49 | 20.62 | 918,497 | +0.08(+0.38%) |
May 11, 2015 | 20.96 | 20.97 | 20.53 | 20.54 | 650,251 | -0.39(-1.85%) |
May 08, 2015 | 20.62 | 20.96 | 20.41 | 20.93 | 1,411,899 | +0.59(+2.90%) |
May 07, 2015 | 20.41 | 20.41 | 20.08 | 20.34 | 1,100,397 | +0.09(+0.43%) |
May 06, 2015 | 20.42 | 20.49 | 20.16 | 20.25 | 1,163,467 | -0.08(-0.38%) |
May 05, 2015 | 20.27 | 20.60 | 20.25 | 20.33 | 1,675,899 | +0.00(+0.00%) |
May 04, 2015 | 20.74 | 20.78 | 20.26 | 20.33 | 1,632,260 | -0.39(-1.86%) |
May 01, 2015 | 20.90 | 20.90 | 20.48 | 20.71 | 741,776 | -0.02(-0.09%) |
Apr 30, 2015 | 21.06 | 21.14 | 20.67 | 20.73 | 1,838,906 | -0.62(-2.89%) |
Apr 29, 2015 | 20.87 | 21.39 | 20.83 | 21.35 | 3,379,820 | +1.70(+8.65%) |
Apr 28, 2015 | 20.01 | 20.11 | 19.61 | 19.65 | 1,138,845 | -0.29(-1.45%) |
Apr 27, 2015 | 20.05 | 20.20 | 19.92 | 19.94 | 768,763 | -0.03(-0.15%) |
Apr 24, 2015 | 20.25 | 20.31 | 19.78 | 19.97 | 1,417,589 | -0.18(-0.91%) |
Apr 23, 2015 | 19.60 | 20.30 | 19.60 | 20.15 | 816,948 | +0.39(+1.95%) |
Apr 22, 2015 | 19.71 | 19.84 | 19.56 | 19.77 | 1,149,709 | +0.06(+0.29%) |
Apr 21, 2015 | 19.71 | 19.85 | 19.65 | 19.71 | 854,326 | +0.07(+0.34%) |
Apr 20, 2015 | 19.59 | 19.82 | 19.56 | 19.64 | 1,038,181 | -0.05(-0.24%) |
Apr 17, 2015 | 19.75 | 19.91 | 19.51 | 19.69 | 1,041,575 | -0.46(-2.30%) |
Apr 16, 2015 | 19.88 | 20.31 | 19.77 | 20.15 | 834,064 | +0.15(+0.77%) |
Apr 15, 2015 | 19.87 | 20.12 | 19.82 | 20.00 | 1,007,670 | +0.20(+1.02%) |
Apr 14, 2015 | 19.65 | 19.83 | 19.54 | 19.80 | 1,451,829 | +0.22(+1.13%) |
Apr 13, 2015 | 19.69 | 19.96 | 19.52 | 19.57 | 1,124,943 | -0.51(-2.55%) |
Apr 10, 2015 | 20.28 | 20.34 | 19.88 | 20.09 | 1,215,029 | -0.40(-1.93%) |
Apr 09, 2015 | 20.75 | 20.89 | 20.41 | 20.48 | 1,545,080 | -0.01(-0.05%) |
Apr 08, 2015 | 20.43 | 20.56 | 20.19 | 20.49 | 2,029,484 | +0.60(+3.01%) |
Apr 07, 2015 | 20.00 | 20.06 | 19.87 | 19.89 | 842,252 | -0.07(-0.34%) |
Apr 06, 2015 | 19.92 | 20.29 | 19.88 | 19.96 | 1,525,129 | +0.31(+1.57%) |
Apr 02, 2015 | 19.55 | 19.65 | 19.65 | 19.65 | 1,159,279 | +0.37(+1.90%) |
Apr 01, 2015 | 19.51 | 19.77 | 19.17 | 19.28 | 1,700,010 | +0.18(+0.96%) |
Mar 31, 2015 | 19.01 | 19.16 | 18.85 | 19.10 | 1,330,852 | +0.26(+1.38%) |
Mar 30, 2015 | 18.39 | 18.91 | 18.39 | 18.84 | 1,434,295 | -0.04(-0.20%) |
Mar 27, 2015 | 18.78 | 19.15 | 18.77 | 18.88 | 1,343,701 | -0.15(-0.81%) |
Mar 26, 2015 | 19.14 | 19.18 | 18.73 | 19.03 | 1,399,900 | -0.15(-0.81%) |
Mar 25, 2015 | 19.62 | 19.77 | 19.18 | 19.19 | 1,242,038 | -0.14(-0.70%) |
Mar 24, 2015 | 19.65 | 19.69 | 19.28 | 19.32 | 1,595,971 | +0.06(+0.30%) |
Mar 23, 2015 | 19.29 | 19.46 | 19.23 | 19.27 | 1,394,123 | +0.14(+0.71%) |
Mar 20, 2015 | 19.22 | 19.48 | 19.12 | 19.13 | 1,424,112 | +0.42(+2.22%) |
Mar 19, 2015 | 18.90 | 18.99 | 18.57 | 18.71 | 1,258,356 | -0.45(-2.37%) |
Mar 18, 2015 | 18.77 | 19.36 | 18.57 | 19.17 | 1,490,150 | +0.41(+2.16%) |
Mar 17, 2015 | 18.34 | 18.82 | 18.25 | 18.76 | 1,231,055 | +0.18(+0.99%) |
Mar 16, 2015 | 18.81 | 18.94 | 18.56 | 18.58 | 1,015,881 | +0.06(+0.31%) |
Mar 13, 2015 | 18.47 | 18.63 | 18.15 | 18.52 | 1,589,502 | -0.67(-3.47%) |
Mar 12, 2015 | 19.52 | 19.58 | 19.15 | 19.19 | 878,478 | +0.07(+0.35%) |
Mar 11, 2015 | 19.12 | 19.22 | 18.78 | 19.12 | 1,840,644 | -0.28(-1.44%) |
Mar 10, 2015 | 19.55 | 19.65 | 19.34 | 19.40 | 1,383,740 | -0.08(-0.40%) |
Mar 09, 2015 | 19.76 | 19.84 | 19.48 | 19.48 | 1,065,536 | -0.47(-2.37%) |
Mar 06, 2015 | 20.02 | 20.09 | 19.84 | 19.95 | 1,257,126 | -0.43(-2.13%) |
Mar 05, 2015 | 20.38 | 20.49 | 20.26 | 20.39 | 841,014 | -0.02(-0.09%) |
Mar 04, 2015 | 20.65 | 21.29 | 20.10 | 20.40 | 1,564,180 | -0.89(-4.17%) |
Mar 03, 2015 | 21.38 | 21.52 | 21.24 | 21.29 | 1,172,884 | -0.09(-0.41%) |