Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.60 | 17.69 | 17.18 | 17.21 | 871,488 | -0.44(-2.47%) |
May 28, 2015 | 17.70 | 17.79 | 17.62 | 17.65 | 398,047 | -0.02(-0.11%) |
May 27, 2015 | 17.58 | 17.74 | 17.40 | 17.67 | 431,532 | +0.11(+0.62%) |
May 26, 2015 | 17.81 | 17.99 | 17.55 | 17.56 | 858,807 | -0.25(-1.43%) |
May 22, 2015 | 17.45 | 17.81 | 17.81 | 17.81 | 1,388,050 | +0.39(+2.25%) |
May 21, 2015 | 17.08 | 17.64 | 16.39 | 17.42 | 2,081,474 | -0.40(-2.27%) |
May 20, 2015 | 17.98 | 17.98 | 17.65 | 17.83 | 1,131,173 | -0.06(-0.34%) |
May 19, 2015 | 18.24 | 18.34 | 17.86 | 17.89 | 812,686 | -0.33(-1.82%) |
May 18, 2015 | 18.01 | 18.34 | 17.92 | 18.22 | 562,812 | +0.27(+1.49%) |
May 15, 2015 | 18.01 | 18.14 | 17.86 | 17.95 | 506,083 | -0.02(-0.14%) |
May 14, 2015 | 18.12 | 18.19 | 17.69 | 17.98 | 742,162 | -0.05(-0.29%) |
May 13, 2015 | 18.04 | 18.24 | 17.88 | 18.03 | 567,336 | -0.01(-0.07%) |
May 12, 2015 | 18.01 | 18.17 | 17.83 | 18.04 | 411,677 | -0.07(-0.38%) |
May 11, 2015 | 18.30 | 18.44 | 18.08 | 18.11 | 586,756 | -0.21(-1.17%) |
May 08, 2015 | 18.71 | 18.78 | 18.27 | 18.32 | 531,506 | -0.17(-0.94%) |
May 07, 2015 | 18.35 | 18.70 | 18.32 | 18.50 | 537,911 | +0.16(+0.88%) |
May 06, 2015 | 18.23 | 18.35 | 17.80 | 18.34 | 864,116 | +0.14(+0.75%) |
May 05, 2015 | 18.28 | 18.35 | 18.05 | 18.20 | 547,064 | -0.09(-0.51%) |
May 04, 2015 | 18.47 | 18.76 | 18.28 | 18.29 | 476,916 | -0.15(-0.83%) |
May 01, 2015 | 18.16 | 18.63 | 18.11 | 18.45 | 578,120 | +0.34(+1.85%) |
Apr 30, 2015 | 18.26 | 18.55 | 18.07 | 18.11 | 550,955 | -0.18(-0.97%) |
Apr 29, 2015 | 18.82 | 18.82 | 18.19 | 18.29 | 1,045,483 | -0.60(-3.19%) |
Apr 28, 2015 | 19.08 | 19.15 | 18.72 | 18.89 | 523,538 | -0.16(-0.85%) |
Apr 27, 2015 | 19.29 | 19.52 | 19.00 | 19.05 | 365,729 | -0.23(-1.20%) |
Apr 24, 2015 | 19.30 | 19.51 | 19.25 | 19.28 | 305,888 | +0.00(+0.00%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.06 | 19.28 | 438,370 | +0.18(+0.95%) |
Apr 22, 2015 | 19.28 | 19.28 | 19.02 | 19.10 | 306,919 | -0.14(-0.73%) |
Apr 21, 2015 | 19.42 | 19.57 | 19.16 | 19.24 | 524,980 | -0.15(-0.79%) |
Apr 20, 2015 | 19.06 | 19.57 | 18.94 | 19.40 | 829,678 | +0.46(+2.46%) |
Apr 17, 2015 | 19.34 | 19.42 | 18.89 | 18.93 | 747,147 | -0.52(-2.66%) |
Apr 16, 2015 | 19.50 | 19.69 | 19.41 | 19.45 | 581,477 | -0.06(-0.29%) |
Apr 15, 2015 | 19.75 | 20.05 | 19.46 | 19.50 | 573,595 | -0.15(-0.76%) |
Apr 14, 2015 | 19.85 | 19.85 | 19.57 | 19.65 | 972,731 | -0.09(-0.45%) |
Apr 13, 2015 | 19.71 | 19.88 | 19.63 | 19.74 | 801,437 | +0.09(+0.45%) |
Apr 10, 2015 | 19.18 | 19.79 | 19.11 | 19.65 | 1,054,580 | +0.56(+2.93%) |
Apr 09, 2015 | 19.98 | 20.05 | 18.79 | 19.09 | 1,241,288 | -0.89(-4.45%) |
Apr 08, 2015 | 19.88 | 20.04 | 19.78 | 19.98 | 501,187 | +0.14(+0.69%) |
Apr 07, 2015 | 20.00 | 20.21 | 19.81 | 19.85 | 551,861 | -0.17(-0.86%) |
Apr 06, 2015 | 20.51 | 20.60 | 19.96 | 20.02 | 942,317 | -0.49(-2.39%) |
Apr 02, 2015 | 20.37 | 20.51 | 20.51 | 20.51 | 489,147 | +0.12(+0.59%) |
Apr 01, 2015 | 20.49 | 20.63 | 20.12 | 20.39 | 864,061 | -0.16(-0.80%) |
Mar 31, 2015 | 19.99 | 20.69 | 19.99 | 20.56 | 872,017 | +0.48(+2.38%) |
Mar 30, 2015 | 19.93 | 20.21 | 19.93 | 20.08 | 427,531 | +0.22(+1.11%) |
Mar 27, 2015 | 19.81 | 19.89 | 19.32 | 19.86 | 1,237,565 | +0.04(+0.20%) |
Mar 26, 2015 | 19.97 | 20.02 | 19.73 | 19.81 | 415,245 | -0.24(-1.20%) |
Mar 25, 2015 | 20.76 | 20.81 | 20.05 | 20.06 | 557,001 | -0.75(-3.62%) |
Mar 24, 2015 | 20.72 | 20.84 | 20.58 | 20.81 | 512,734 | +0.07(+0.35%) |
Mar 23, 2015 | 20.46 | 20.92 | 20.46 | 20.74 | 599,136 | +0.25(+1.20%) |
Mar 20, 2015 | 20.18 | 20.55 | 20.03 | 20.49 | 841,661 | +0.39(+1.94%) |
Mar 19, 2015 | 19.94 | 20.20 | 19.94 | 20.10 | 375,873 | +0.16(+0.83%) |
Mar 18, 2015 | 19.71 | 19.94 | 19.32 | 19.94 | 474,177 | +0.13(+0.67%) |
Mar 17, 2015 | 19.74 | 20.04 | 19.64 | 19.80 | 725,479 | +0.06(+0.33%) |
Mar 16, 2015 | 19.35 | 19.83 | 19.31 | 19.74 | 744,413 | +0.41(+2.12%) |
Mar 13, 2015 | 19.65 | 19.65 | 19.00 | 19.33 | 932,765 | -0.30(-1.52%) |
Mar 12, 2015 | 19.57 | 19.84 | 19.45 | 19.63 | 1,050,359 | +0.11(+0.58%) |
Mar 11, 2015 | 19.58 | 19.69 | 19.36 | 19.51 | 521,076 | +0.00(+0.00%) |
Mar 10, 2015 | 19.51 | 19.82 | 19.44 | 19.51 | 715,733 | -0.07(-0.35%) |
Mar 09, 2015 | 19.26 | 19.65 | 19.26 | 19.58 | 613,847 | +0.30(+1.54%) |
Mar 06, 2015 | 19.40 | 19.69 | 19.08 | 19.28 | 574,705 | -0.21(-1.05%) |
Mar 05, 2015 | 20.53 | 20.53 | 19.36 | 19.49 | 1,215,789 | -1.14(-5.52%) |
Mar 04, 2015 | 20.54 | 20.80 | 20.54 | 20.63 | 532,591 | +0.09(+0.43%) |
Mar 03, 2015 | 20.61 | 20.71 | 20.18 | 20.54 | 602,712 | -0.17(-0.84%) |