Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.82 | 18.92 | 18.60 | 18.63 | 7,580,972 | -0.21(-1.11%) |
May 28, 2015 | 18.69 | 18.91 | 18.67 | 18.84 | 1,456,655 | +0.14(+0.73%) |
May 27, 2015 | 18.23 | 18.73 | 18.21 | 18.70 | 1,754,314 | +0.46(+2.53%) |
May 26, 2015 | 18.20 | 18.29 | 18.04 | 18.24 | 2,854,944 | +0.01(+0.08%) |
May 22, 2015 | 18.10 | 18.22 | 18.22 | 18.22 | 2,603,323 | +0.08(+0.44%) |
May 21, 2015 | 18.25 | 18.25 | 18.10 | 18.14 | 2,090,157 | -0.09(-0.48%) |
May 20, 2015 | 18.56 | 18.62 | 18.23 | 18.23 | 2,524,526 | -0.35(-1.86%) |
May 19, 2015 | 18.70 | 18.78 | 18.56 | 18.58 | 2,825,895 | -0.16(-0.85%) |
May 18, 2015 | 18.74 | 18.79 | 18.65 | 18.74 | 925,614 | -0.04(-0.23%) |
May 15, 2015 | 18.84 | 18.84 | 18.75 | 18.78 | 1,111,444 | -0.01(-0.04%) |
May 14, 2015 | 18.74 | 18.84 | 18.70 | 18.79 | 965,744 | +0.09(+0.50%) |
May 13, 2015 | 18.90 | 18.98 | 18.67 | 18.69 | 1,323,890 | -0.14(-0.77%) |
May 12, 2015 | 18.75 | 18.91 | 18.59 | 18.84 | 1,636,454 | +0.06(+0.35%) |
May 11, 2015 | 18.82 | 18.92 | 18.67 | 18.77 | 1,807,729 | -0.09(-0.50%) |
May 08, 2015 | 19.19 | 19.19 | 18.84 | 18.87 | 1,835,366 | +0.15(+0.81%) |
May 07, 2015 | 18.84 | 18.85 | 18.62 | 18.71 | 2,345,799 | +0.00(+0.00%) |
May 06, 2015 | 18.45 | 18.76 | 18.38 | 18.71 | 1,506,343 | +0.25(+1.37%) |
May 05, 2015 | 18.64 | 18.74 | 18.41 | 18.46 | 1,969,358 | -0.25(-1.31%) |
May 04, 2015 | 18.71 | 18.79 | 18.66 | 18.71 | 1,136,836 | +0.05(+0.27%) |
May 01, 2015 | 18.46 | 18.69 | 18.36 | 18.66 | 1,415,888 | +0.19(+1.06%) |
Apr 30, 2015 | 18.58 | 18.66 | 18.43 | 18.46 | 1,291,634 | -0.19(-1.01%) |
Apr 29, 2015 | 18.63 | 18.74 | 18.58 | 18.65 | 613,889 | -0.09(-0.46%) |
Apr 28, 2015 | 18.75 | 18.84 | 18.67 | 18.74 | 761,148 | -0.05(-0.27%) |
Apr 27, 2015 | 18.87 | 18.94 | 18.69 | 18.79 | 778,348 | -0.06(-0.31%) |
Apr 24, 2015 | 18.86 | 18.90 | 18.78 | 18.84 | 1,079,076 | -0.04(-0.23%) |
Apr 23, 2015 | 19.03 | 19.11 | 18.85 | 18.89 | 948,989 | -0.13(-0.68%) |
Apr 22, 2015 | 19.01 | 19.04 | 18.94 | 19.02 | 769,552 | +0.00(+0.00%) |
Apr 21, 2015 | 19.09 | 19.21 | 18.98 | 19.02 | 665,458 | -0.06(-0.30%) |
Apr 20, 2015 | 19.03 | 19.23 | 19.00 | 19.08 | 741,546 | +0.07(+0.34%) |
Apr 17, 2015 | 18.96 | 19.05 | 18.90 | 19.01 | 1,025,124 | -0.01(-0.04%) |
Apr 16, 2015 | 18.90 | 19.16 | 18.83 | 19.02 | 979,850 | +0.06(+0.34%) |
Apr 15, 2015 | 19.05 | 19.15 | 18.93 | 18.95 | 1,437,571 | -0.07(-0.38%) |
Apr 14, 2015 | 19.04 | 19.15 | 18.97 | 19.02 | 985,016 | +0.00(+0.00%) |
Apr 13, 2015 | 18.95 | 19.20 | 18.95 | 19.02 | 786,121 | +0.01(+0.08%) |
Apr 10, 2015 | 19.01 | 19.16 | 18.98 | 19.01 | 982,744 | +0.04(+0.23%) |
Apr 09, 2015 | 19.09 | 19.17 | 18.92 | 18.97 | 801,705 | -0.17(-0.90%) |
Apr 08, 2015 | 19.13 | 19.22 | 19.05 | 19.14 | 1,114,744 | -0.01(-0.04%) |
Apr 07, 2015 | 19.31 | 19.34 | 19.12 | 19.15 | 676,880 | -0.17(-0.90%) |
Apr 06, 2015 | 18.95 | 19.37 | 18.95 | 19.32 | 1,942,436 | +0.24(+1.25%) |
Apr 02, 2015 | 19.07 | 19.08 | 19.08 | 19.08 | 1,114,264 | +0.03(+0.15%) |
Apr 01, 2015 | 19.42 | 19.50 | 19.02 | 19.05 | 1,372,559 | -0.40(-2.04%) |
Mar 31, 2015 | 19.37 | 19.62 | 19.24 | 19.45 | 1,496,992 | +0.02(+0.11%) |
Mar 30, 2015 | 19.52 | 19.55 | 19.34 | 19.43 | 763,691 | -0.05(-0.26%) |
Mar 27, 2015 | 19.37 | 19.49 | 19.30 | 19.48 | 652,684 | +0.09(+0.48%) |
Mar 26, 2015 | 19.44 | 19.52 | 19.36 | 19.39 | 693,953 | -0.06(-0.33%) |
Mar 25, 2015 | 19.80 | 19.85 | 19.45 | 19.45 | 972,994 | -0.28(-1.43%) |
Mar 24, 2015 | 19.70 | 19.93 | 19.68 | 19.73 | 646,663 | +0.03(+0.15%) |
Mar 23, 2015 | 19.80 | 19.85 | 19.63 | 19.70 | 1,143,691 | -0.09(-0.47%) |
Mar 20, 2015 | 19.67 | 19.93 | 19.61 | 19.80 | 4,402,928 | +0.23(+1.18%) |
Mar 19, 2015 | 19.54 | 19.68 | 19.48 | 19.57 | 593,814 | -0.06(-0.33%) |
Mar 18, 2015 | 19.38 | 19.69 | 19.26 | 19.63 | 950,336 | +0.27(+1.38%) |
Mar 17, 2015 | 19.40 | 19.52 | 19.32 | 19.36 | 844,976 | -0.04(-0.22%) |
Mar 16, 2015 | 19.02 | 19.44 | 19.02 | 19.41 | 1,261,688 | +0.40(+2.09%) |
Mar 13, 2015 | 19.25 | 19.32 | 19.01 | 19.01 | 870,628 | -0.26(-1.35%) |
Mar 12, 2015 | 19.38 | 19.46 | 19.08 | 19.27 | 907,760 | -0.05(-0.26%) |
Mar 11, 2015 | 19.31 | 19.44 | 19.21 | 19.32 | 1,391,155 | -0.01(-0.04%) |
Mar 10, 2015 | 19.37 | 19.42 | 19.19 | 19.33 | 1,277,843 | -0.06(-0.33%) |
Mar 09, 2015 | 19.34 | 19.46 | 19.29 | 19.39 | 1,074,112 | +0.07(+0.37%) |
Mar 06, 2015 | 19.25 | 19.37 | 18.94 | 19.32 | 1,601,707 | -0.13(-0.66%) |
Mar 05, 2015 | 19.55 | 19.59 | 19.41 | 19.45 | 591,412 | -0.03(-0.15%) |
Mar 04, 2015 | 19.63 | 19.66 | 19.37 | 19.48 | 857,855 | -0.19(-0.95%) |
Mar 03, 2015 | 19.68 | 20.01 | 19.63 | 19.66 | 1,478,630 | -0.07(-0.36%) |