Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.52 | 18.57 | 18.44 | 18.46 | 246,423 | +0.07(+0.39%) |
May 28, 2015 | 18.50 | 18.50 | 18.38 | 18.39 | 212,093 | -0.11(-0.58%) |
May 27, 2015 | 18.60 | 18.61 | 18.44 | 18.50 | 353,859 | -0.41(-2.17%) |
May 26, 2015 | 19.19 | 19.22 | 18.86 | 18.91 | 447,014 | -0.80(-4.08%) |
May 22, 2015 | 19.73 | 19.71 | 19.71 | 19.71 | 411,211 | +0.25(+1.28%) |
May 21, 2015 | 19.44 | 19.52 | 19.36 | 19.46 | 289,382 | -0.19(-0.95%) |
May 20, 2015 | 19.56 | 19.73 | 19.53 | 19.65 | 486,026 | +0.62(+3.24%) |
May 19, 2015 | 19.01 | 19.08 | 18.95 | 19.03 | 547,099 | -0.10(-0.51%) |
May 18, 2015 | 19.26 | 19.28 | 19.12 | 19.13 | 439,541 | -0.29(-1.52%) |
May 15, 2015 | 19.18 | 19.48 | 19.03 | 19.43 | 604,977 | +0.05(+0.28%) |
May 14, 2015 | 19.28 | 19.44 | 19.28 | 19.37 | 467,316 | +0.04(+0.18%) |
May 13, 2015 | 19.31 | 19.36 | 19.17 | 19.34 | 569,285 | -0.07(-0.37%) |
May 12, 2015 | 19.33 | 19.53 | 19.17 | 19.41 | 495,515 | +0.06(+0.32%) |
May 11, 2015 | 19.24 | 19.44 | 19.09 | 19.35 | 491,003 | +0.17(+0.88%) |
May 08, 2015 | 18.79 | 19.20 | 18.79 | 19.18 | 493,939 | +0.18(+0.94%) |
May 07, 2015 | 18.92 | 19.01 | 18.86 | 19.00 | 700,222 | -0.18(-0.93%) |
May 06, 2015 | 19.17 | 19.20 | 19.05 | 19.18 | 599,946 | -0.24(-1.24%) |
May 05, 2015 | 19.53 | 19.57 | 19.41 | 19.42 | 430,711 | -0.12(-0.64%) |
May 04, 2015 | 19.72 | 19.74 | 19.51 | 19.54 | 629,727 | +0.31(+1.63%) |
May 01, 2015 | 19.20 | 19.33 | 19.10 | 19.23 | 470,865 | -0.01(-0.05%) |
Apr 30, 2015 | 19.40 | 19.40 | 19.03 | 19.24 | 494,904 | -0.51(-2.58%) |
Apr 29, 2015 | 19.89 | 19.92 | 19.66 | 19.75 | 293,451 | -0.38(-1.86%) |
Apr 28, 2015 | 20.01 | 20.21 | 19.88 | 20.12 | 576,395 | +0.72(+3.73%) |
Apr 27, 2015 | 19.56 | 19.58 | 19.37 | 19.40 | 417,667 | -0.03(-0.14%) |
Apr 24, 2015 | 19.33 | 19.52 | 19.24 | 19.43 | 370,791 | +0.38(+1.97%) |
Apr 23, 2015 | 18.92 | 19.06 | 18.87 | 19.05 | 241,251 | +0.15(+0.80%) |
Apr 22, 2015 | 18.93 | 18.96 | 18.87 | 18.90 | 282,926 | -0.04(-0.24%) |
Apr 21, 2015 | 18.95 | 19.02 | 18.87 | 18.95 | 300,248 | -0.13(-0.70%) |
Apr 20, 2015 | 19.07 | 19.17 | 18.98 | 19.08 | 384,726 | -0.21(-1.11%) |
Apr 17, 2015 | 19.34 | 19.38 | 19.12 | 19.29 | 2,054,815 | +0.19(+0.98%) |
Apr 16, 2015 | 18.70 | 19.16 | 18.61 | 19.11 | 1,529,961 | +1.19(+6.63%) |
Apr 15, 2015 | 17.85 | 17.97 | 17.83 | 17.92 | 2,093,660 | +0.01(+0.05%) |
Apr 14, 2015 | 17.86 | 17.94 | 17.81 | 17.91 | 292,334 | +0.23(+1.31%) |
Apr 13, 2015 | 17.55 | 17.79 | 17.55 | 17.68 | 216,923 | -0.19(-1.05%) |
Apr 10, 2015 | 17.74 | 17.88 | 17.74 | 17.86 | 227,036 | +0.24(+1.37%) |
Apr 09, 2015 | 17.57 | 17.63 | 17.46 | 17.62 | 373,131 | -0.27(-1.50%) |
Apr 08, 2015 | 17.97 | 18.18 | 17.83 | 17.89 | 339,834 | -0.48(-2.62%) |
Apr 07, 2015 | 18.71 | 18.75 | 18.35 | 18.37 | 307,008 | -0.49(-2.60%) |
Apr 06, 2015 | 18.81 | 18.98 | 18.81 | 18.86 | 161,086 | -0.05(-0.28%) |
Apr 02, 2015 | 18.80 | 18.92 | 18.92 | 18.92 | 264,326 | +0.38(+2.07%) |
Apr 01, 2015 | 18.53 | 18.61 | 18.44 | 18.53 | 323,879 | +0.22(+1.22%) |
Mar 31, 2015 | 18.43 | 18.43 | 18.27 | 18.31 | 345,071 | +0.00(+0.00%) |
Mar 30, 2015 | 18.49 | 18.50 | 18.27 | 18.31 | 313,217 | +0.27(+1.49%) |
Mar 27, 2015 | 18.15 | 18.15 | 18.02 | 18.04 | 314,343 | -0.18(-0.98%) |
Mar 26, 2015 | 18.41 | 18.41 | 18.14 | 18.22 | 478,523 | -0.02(-0.10%) |
Mar 25, 2015 | 18.50 | 18.50 | 18.22 | 18.24 | 258,910 | -0.14(-0.78%) |
Mar 24, 2015 | 18.41 | 18.41 | 18.33 | 18.38 | 223,349 | +0.17(+0.93%) |
Mar 23, 2015 | 18.11 | 18.29 | 18.10 | 18.21 | 224,232 | +0.12(+0.64%) |
Mar 20, 2015 | 18.01 | 18.16 | 17.98 | 18.10 | 382,372 | +0.07(+0.40%) |
Mar 19, 2015 | 18.03 | 18.13 | 17.99 | 18.03 | 342,594 | +0.21(+1.15%) |
Mar 18, 2015 | 17.59 | 17.86 | 17.56 | 17.82 | 734,245 | +0.22(+1.27%) |
Mar 17, 2015 | 17.54 | 17.69 | 17.51 | 17.60 | 374,908 | +0.54(+3.20%) |
Mar 16, 2015 | 17.17 | 17.27 | 17.05 | 17.05 | 369,880 | -0.01(-0.05%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.97 | 17.06 | 377,384 | +0.29(+1.70%) |
Mar 12, 2015 | 16.97 | 17.00 | 16.74 | 16.77 | 1,131,183 | -0.29(-1.68%) |
Mar 11, 2015 | 17.54 | 17.42 | 17.06 | 17.06 | 874,240 | -0.48(-2.75%) |
Mar 10, 2015 | 17.65 | 17.70 | 17.45 | 17.54 | 1,214,704 | -0.60(-3.30%) |
Mar 09, 2015 | 18.06 | 18.19 | 18.06 | 18.14 | 553,086 | +0.03(+0.15%) |
Mar 06, 2015 | 18.04 | 18.15 | 18.00 | 18.11 | 497,037 | +0.00(+0.00%) |
Mar 05, 2015 | 18.16 | 18.19 | 18.06 | 18.11 | 823,692 | -0.28(-1.51%) |
Mar 04, 2015 | 18.44 | 18.52 | 18.30 | 18.39 | 900,349 | -0.01(-0.05%) |
Mar 03, 2015 | 18.23 | 18.61 | 18.19 | 18.40 | 2,026,234 | +0.15(+0.83%) |