Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.95 | 20.02 | 19.74 | 19.78 | 156,399 | +0.10(+0.51%) |
May 28, 2015 | 19.79 | 19.79 | 19.56 | 19.68 | 89,982 | -0.81(-3.95%) |
May 27, 2015 | 20.52 | 20.59 | 20.38 | 20.49 | 84,131 | +0.13(+0.64%) |
May 26, 2015 | 20.30 | 20.52 | 20.30 | 20.36 | 64,449 | +0.27(+1.34%) |
May 22, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.55(+2.81%) | |
May 21, 2015 | 19.46 | 19.61 | 19.46 | 19.54 | 39,023 | +0.04(+0.21%) |
May 20, 2015 | 19.50 | 19.51 | 19.40 | 19.50 | 91,348 | +0.05(+0.26%) |
May 19, 2015 | 19.36 | 19.45 | 19.30 | 19.45 | 88,037 | +0.40(+2.10%) |
May 18, 2015 | 19.10 | 19.11 | 18.98 | 19.05 | 53,396 | -0.18(-0.94%) |
May 15, 2015 | 19.03 | 19.23 | 19.03 | 19.23 | 41,038 | +0.31(+1.64%) |
May 14, 2015 | 18.86 | 18.92 | 18.85 | 18.92 | 31,915 | +0.02(+0.11%) |
May 13, 2015 | 18.86 | 18.90 | 18.82 | 18.90 | 108,992 | +0.15(+0.80%) |
May 12, 2015 | 18.65 | 18.75 | 18.59 | 18.75 | 49,999 | -0.12(-0.64%) |
May 11, 2015 | 19.06 | 19.06 | 18.81 | 18.87 | 54,921 | -0.21(-1.10%) |
May 08, 2015 | 18.93 | 19.18 | 18.93 | 19.08 | 40,780 | +0.39(+2.09%) |
May 07, 2015 | 18.76 | 18.76 | 18.60 | 18.69 | 189,695 | -0.06(-0.32%) |
May 06, 2015 | 18.95 | 19.02 | 18.73 | 18.75 | 41,911 | -0.23(-1.21%) |
May 05, 2015 | 19.23 | 19.23 | 18.98 | 18.98 | 93,143 | -0.77(-3.90%) |
May 04, 2015 | 19.65 | 19.75 | 19.51 | 19.75 | 108,307 | +0.28(+1.44%) |
May 01, 2015 | 19.30 | 19.48 | 19.30 | 19.47 | 117,936 | +0.18(+0.95%) |
Apr 30, 2015 | 19.47 | 19.47 | 19.27 | 19.29 | 187,545 | -0.46(-2.35%) |
Apr 29, 2015 | 19.84 | 19.84 | 19.69 | 19.75 | 116,739 | -0.23(-1.15%) |
Apr 28, 2015 | 19.88 | 20.07 | 19.88 | 19.98 | 80,878 | +0.31(+1.58%) |
Apr 27, 2015 | 19.61 | 19.83 | 19.60 | 19.67 | 102,473 | +0.03(+0.15%) |
Apr 24, 2015 | 19.68 | 19.68 | 19.60 | 19.64 | 28,654 | -0.06(-0.30%) |
Apr 23, 2015 | 19.65 | 19.71 | 19.53 | 19.70 | 45,043 | -0.21(-1.05%) |
Apr 22, 2015 | 19.94 | 19.94 | 19.74 | 19.91 | 100,444 | -0.08(-0.40%) |
Apr 21, 2015 | 20.02 | 20.06 | 19.95 | 19.99 | 93,452 | +0.71(+3.68%) |
Apr 20, 2015 | 18.98 | 19.35 | 18.98 | 19.28 | 21,241 | +0.06(+0.31%) |
Apr 17, 2015 | 19.15 | 19.22 | 18.81 | 19.22 | 147,277 | -0.98(-4.85%) |
Apr 16, 2015 | 20.07 | 20.20 | 20.07 | 20.20 | 19,857 | -0.07(-0.35%) |
Apr 15, 2015 | 20.15 | 20.27 | 20.11 | 20.27 | 55,730 | +0.84(+4.32%) |
Apr 14, 2015 | 19.40 | 19.49 | 19.33 | 19.43 | 53,574 | -0.19(-0.97%) |
Apr 13, 2015 | 19.76 | 19.77 | 19.58 | 19.62 | 39,455 | +1.21(+6.57%) |
Apr 10, 2015 | 18.27 | 18.49 | 18.27 | 18.41 | 76,721 | -0.20(-1.07%) |
Apr 09, 2015 | 18.17 | 18.78 | 18.17 | 18.61 | 85,128 | +0.39(+2.14%) |
Apr 08, 2015 | 17.66 | 18.22 | 17.66 | 18.22 | 395,522 | +1.02(+5.93%) |
Apr 07, 2015 | 17.29 | 17.30 | 17.19 | 17.20 | 35,560 | -0.04(-0.20%) |
Apr 06, 2015 | 16.84 | 17.26 | 16.84 | 17.23 | 44,743 | +0.27(+1.56%) |
Apr 02, 2015 | 16.97 | 16.97 | 16.97 | 0 | +0.21(+1.28%) | |
Apr 01, 2015 | 16.56 | 16.78 | 16.56 | 16.75 | 81,430 | +0.11(+0.69%) |
Mar 31, 2015 | 16.52 | 16.64 | 16.52 | 16.64 | 70,711 | -0.13(-0.79%) |
Mar 30, 2015 | 16.34 | 16.79 | 16.34 | 16.77 | 58,462 | +0.58(+3.59%) |
Mar 27, 2015 | 16.27 | 16.34 | 16.14 | 16.19 | 103,568 | -0.21(-1.27%) |
Mar 26, 2015 | 16.36 | 16.42 | 16.33 | 16.40 | 43,792 | +0.15(+0.92%) |
Mar 25, 2015 | 16.37 | 16.38 | 16.24 | 16.25 | 38,451 | -0.18(-1.10%) |
Mar 24, 2015 | 16.50 | 16.67 | 16.38 | 16.43 | 46,339 | -0.24(-1.43%) |
Mar 23, 2015 | 16.77 | 16.77 | 16.60 | 16.67 | 53,163 | -0.14(-0.84%) |
Mar 20, 2015 | 16.68 | 16.82 | 16.68 | 16.81 | 48,715 | +0.18(+1.08%) |
Mar 19, 2015 | 16.44 | 16.63 | 16.44 | 16.63 | 64,933 | -0.05(-0.30%) |
Mar 18, 2015 | 16.37 | 16.75 | 16.37 | 16.68 | 39,603 | +0.23(+1.40%) |
Mar 17, 2015 | 16.42 | 16.49 | 16.21 | 16.45 | 106,572 | +0.03(+0.18%) |
Mar 16, 2015 | 16.32 | 16.50 | 16.32 | 16.42 | 53,934 | +0.20(+1.23%) |
Mar 13, 2015 | 16.09 | 16.28 | 16.09 | 16.22 | 49,836 | +0.02(+0.12%) |
Mar 12, 2015 | 16.10 | 16.22 | 15.96 | 16.20 | 54,391 | +0.33(+2.08%) |
Mar 11, 2015 | 15.74 | 15.93 | 15.74 | 15.87 | 98,844 | +0.12(+0.76%) |
Mar 10, 2015 | 15.73 | 15.85 | 15.72 | 15.75 | 49,813 | -0.38(-2.36%) |
Mar 09, 2015 | 16.04 | 16.13 | 16.04 | 16.13 | 29,330 | +0.36(+2.28%) |
Mar 06, 2015 | 15.80 | 15.85 | 15.74 | 15.77 | 202,394 | -0.18(-1.13%) |
Mar 05, 2015 | 15.90 | 15.95 | 15.83 | 15.95 | 129,383 | -0.03(-0.19%) |
Mar 04, 2015 | 16.25 | 15.95 | 15.98 | 193,084 | -0.27(-1.66%) | |
Mar 03, 2015 | 16.34 | 16.42 | 16.24 | 16.25 | 69,265 | -0.40(-2.40%) |