Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.97 | 18.10 | 17.97 | 18.07 | 130,196 | +0.04(+0.24%) |
May 28, 2015 | 18.07 | 18.07 | 18.00 | 18.03 | 49,062 | -0.01(-0.08%) |
May 27, 2015 | 18.02 | 18.08 | 18.02 | 18.05 | 76,184 | +0.06(+0.32%) |
May 26, 2015 | 17.96 | 18.07 | 17.96 | 17.99 | 78,714 | -0.02(-0.12%) |
May 22, 2015 | 18.00 | 18.01 | 18.01 | 18.01 | 48,475 | -0.03(-0.16%) |
May 21, 2015 | 17.97 | 18.05 | 17.97 | 18.04 | 59,074 | +0.03(+0.16%) |
May 20, 2015 | 18.05 | 18.09 | 18.00 | 18.01 | 79,238 | -0.04(-0.20%) |
May 19, 2015 | 18.15 | 18.15 | 18.03 | 18.05 | 60,115 | -0.03(-0.16%) |
May 18, 2015 | 18.10 | 18.10 | 18.04 | 18.07 | 76,185 | +0.04(+0.20%) |
May 15, 2015 | 18.05 | 18.07 | 17.99 | 18.04 | 98,470 | -0.05(-0.28%) |
May 14, 2015 | 18.05 | 18.09 | 18.01 | 18.09 | 66,883 | +0.10(+0.56%) |
May 13, 2015 | 18.05 | 18.05 | 17.95 | 17.99 | 76,968 | -0.09(-0.48%) |
May 12, 2015 | 18.06 | 18.07 | 18.04 | 18.07 | 99,586 | +0.00(+0.00%) |
May 11, 2015 | 18.05 | 18.11 | 18.05 | 18.07 | 52,157 | +0.01(+0.08%) |
May 08, 2015 | 18.11 | 18.11 | 18.04 | 18.06 | 69,706 | +0.03(+0.19%) |
May 07, 2015 | 18.06 | 18.07 | 18.00 | 18.03 | 57,935 | -0.06(-0.35%) |
May 06, 2015 | 18.11 | 18.11 | 18.04 | 18.09 | 58,377 | +0.00(+0.00%) |
May 05, 2015 | 18.06 | 18.12 | 17.96 | 18.09 | 114,723 | -0.01(-0.08%) |
May 04, 2015 | 18.12 | 18.12 | 18.07 | 18.10 | 62,994 | -0.03(-0.16%) |
May 01, 2015 | 18.12 | 18.13 | 18.07 | 18.13 | 48,163 | +0.03(+0.16%) |
Apr 30, 2015 | 18.11 | 18.11 | 18.03 | 18.10 | 42,511 | +0.02(+0.12%) |
Apr 29, 2015 | 18.12 | 18.15 | 18.08 | 18.08 | 46,507 | -0.05(-0.28%) |
Apr 28, 2015 | 18.14 | 18.14 | 18.09 | 18.13 | 33,763 | -0.01(-0.04%) |
Apr 27, 2015 | 18.10 | 18.15 | 18.09 | 18.14 | 52,618 | +0.01(+0.04%) |
Apr 24, 2015 | 18.12 | 18.13 | 18.08 | 18.13 | 51,518 | -0.01(-0.08%) |
Apr 23, 2015 | 18.14 | 18.15 | 18.10 | 18.15 | 55,449 | +0.01(+0.08%) |
Apr 22, 2015 | 18.11 | 18.15 | 18.10 | 18.13 | 32,063 | -0.05(-0.28%) |
Apr 21, 2015 | 18.14 | 18.19 | 18.14 | 18.18 | 107,190 | +0.01(+0.04%) |
Apr 20, 2015 | 18.18 | 18.18 | 18.12 | 18.17 | 42,031 | +0.03(+0.16%) |
Apr 17, 2015 | 18.12 | 18.17 | 18.10 | 18.15 | 57,849 | +0.03(+0.16%) |
Apr 16, 2015 | 18.18 | 18.18 | 18.11 | 18.12 | 123,187 | -0.06(-0.32%) |
Apr 15, 2015 | 18.15 | 18.17 | 18.10 | 18.17 | 84,974 | +0.01(+0.08%) |
Apr 14, 2015 | 18.18 | 18.18 | 18.05 | 18.16 | 103,675 | +0.01(+0.08%) |
Apr 13, 2015 | 18.17 | 18.17 | 18.08 | 18.15 | 119,344 | -0.02(-0.12%) |
Apr 10, 2015 | 18.08 | 18.17 | 18.07 | 18.17 | 43,564 | +0.03(+0.16%) |
Apr 09, 2015 | 18.10 | 18.15 | 18.10 | 18.14 | 55,618 | +0.06(+0.32%) |
Apr 08, 2015 | 18.13 | 18.13 | 18.07 | 18.08 | 41,973 | -0.01(-0.08%) |
Apr 07, 2015 | 18.11 | 18.11 | 18.04 | 18.10 | 44,442 | +0.02(+0.12%) |
Apr 06, 2015 | 18.06 | 18.12 | 18.01 | 18.07 | 44,228 | -0.01(-0.08%) |
Apr 02, 2015 | 18.10 | 18.09 | 18.09 | 18.09 | 40,652 | +0.01(+0.08%) |
Apr 01, 2015 | 18.10 | 18.10 | 17.96 | 18.07 | 76,560 | +0.04(+0.20%) |
Mar 31, 2015 | 18.10 | 18.10 | 17.97 | 18.04 | 46,898 | +0.06(+0.32%) |
Mar 30, 2015 | 17.96 | 18.02 | 17.93 | 17.98 | 56,358 | +0.07(+0.40%) |
Mar 27, 2015 | 18.03 | 18.03 | 17.90 | 17.91 | 135,193 | -0.09(-0.48%) |
Mar 26, 2015 | 18.02 | 18.05 | 17.89 | 18.00 | 71,359 | -0.02(-0.12%) |
Mar 25, 2015 | 17.95 | 18.10 | 17.92 | 18.02 | 96,961 | -0.05(-0.28%) |
Mar 24, 2015 | 18.08 | 18.08 | 18.01 | 18.07 | 60,774 | +0.01(+0.04%) |
Mar 23, 2015 | 18.00 | 18.07 | 18.00 | 18.06 | 52,752 | -0.04(-0.20%) |
Mar 20, 2015 | 18.01 | 18.10 | 18.01 | 18.10 | 75,092 | +0.09(+0.48%) |
Mar 19, 2015 | 18.05 | 18.07 | 17.92 | 18.01 | 578,379 | -0.04(-0.20%) |
Mar 18, 2015 | 17.97 | 18.10 | 17.94 | 18.05 | 563,675 | +0.06(+0.32%) |
Mar 17, 2015 | 18.00 | 18.00 | 17.93 | 17.99 | 73,196 | -0.06(-0.32%) |
Mar 16, 2015 | 18.05 | 18.05 | 17.96 | 18.05 | 78,706 | +0.01(+0.08%) |
Mar 13, 2015 | 18.11 | 18.11 | 17.96 | 18.03 | 68,164 | -0.01(-0.04%) |
Mar 12, 2015 | 18.03 | 18.09 | 17.99 | 18.04 | 92,797 | +0.11(+0.64%) |
Mar 11, 2015 | 18.08 | 18.08 | 17.92 | 17.92 | 101,951 | -0.13(-0.71%) |
Mar 10, 2015 | 18.12 | 18.12 | 18.00 | 18.05 | 62,129 | -0.04(-0.24%) |
Mar 09, 2015 | 18.07 | 18.13 | 18.07 | 18.10 | 31,676 | +0.05(+0.28%) |
Mar 06, 2015 | 18.03 | 18.15 | 18.03 | 18.05 | 55,506 | -0.11(-0.63%) |
Mar 05, 2015 | 18.15 | 18.16 | 18.05 | 18.16 | 43,648 | -0.01(-0.04%) |
Mar 04, 2015 | 18.18 | 18.15 | 18.12 | 18.17 | 96,554 | +0.02(+0.12%) |
Mar 03, 2015 | 18.22 | 18.22 | 18.07 | 18.15 | 67,025 | -0.02(-0.12%) |