Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.62 | 18.95 | 18.42 | 18.85 | 127,380 | +0.15(+0.80%) |
May 28, 2015 | 18.53 | 19.13 | 18.43 | 18.70 | 192,823 | +0.12(+0.65%) |
May 27, 2015 | 18.44 | 18.93 | 18.06 | 18.58 | 269,690 | +0.22(+1.20%) |
May 26, 2015 | 17.86 | 18.61 | 17.52 | 18.36 | 148,335 | +0.50(+2.80%) |
May 22, 2015 | 17.94 | 17.86 | 17.86 | 17.86 | 44,600 | -0.14(-0.78%) |
May 21, 2015 | 17.88 | 18.08 | 17.88 | 18.00 | 84,207 | +0.05(+0.28%) |
May 20, 2015 | 17.69 | 18.00 | 17.40 | 17.95 | 83,159 | +0.26(+1.47%) |
May 19, 2015 | 17.85 | 17.98 | 17.50 | 17.69 | 97,167 | -0.07(-0.39%) |
May 18, 2015 | 17.77 | 17.82 | 17.40 | 17.76 | 99,396 | +0.01(+0.06%) |
May 15, 2015 | 17.78 | 17.78 | 17.51 | 17.75 | 84,322 | +0.00(+0.00%) |
May 14, 2015 | 18.00 | 18.05 | 17.66 | 17.75 | 72,963 | -0.17(-0.95%) |
May 13, 2015 | 18.07 | 18.34 | 17.73 | 17.92 | 141,233 | -0.04(-0.22%) |
May 12, 2015 | 17.69 | 18.05 | 17.26 | 17.96 | 329,026 | +0.26(+1.47%) |
May 11, 2015 | 17.35 | 17.88 | 17.22 | 17.70 | 295,094 | +0.41(+2.37%) |
May 08, 2015 | 17.51 | 17.83 | 17.08 | 17.29 | 242,270 | +0.09(+0.52%) |
May 07, 2015 | 16.91 | 18.00 | 16.91 | 17.20 | 274,935 | +0.31(+1.84%) |
May 06, 2015 | 16.99 | 16.99 | 16.64 | 16.89 | 125,864 | +0.01(+0.06%) |
May 05, 2015 | 16.73 | 16.98 | 16.68 | 16.88 | 99,497 | +0.14(+0.84%) |
May 04, 2015 | 16.72 | 16.97 | 16.47 | 16.74 | 88,488 | -0.04(-0.24%) |
May 01, 2015 | 16.54 | 16.85 | 16.27 | 16.78 | 109,217 | +0.31(+1.88%) |
Apr 30, 2015 | 16.86 | 16.90 | 16.43 | 16.47 | 91,444 | -0.49(-2.89%) |
Apr 29, 2015 | 17.06 | 17.20 | 16.76 | 16.96 | 72,782 | -0.28(-1.62%) |
Apr 28, 2015 | 17.07 | 17.41 | 16.76 | 17.24 | 69,389 | +0.14(+0.82%) |
Apr 27, 2015 | 17.57 | 17.73 | 16.77 | 17.10 | 169,676 | -0.32(-1.84%) |
Apr 24, 2015 | 17.17 | 17.46 | 17.02 | 17.42 | 113,831 | +0.33(+1.93%) |
Apr 23, 2015 | 17.43 | 17.52 | 16.88 | 17.09 | 206,654 | -0.48(-2.73%) |
Apr 22, 2015 | 17.48 | 17.70 | 17.33 | 17.57 | 157,352 | +0.03(+0.17%) |
Apr 21, 2015 | 17.63 | 17.75 | 17.36 | 17.54 | 126,429 | -0.05(-0.28%) |
Apr 20, 2015 | 17.28 | 17.77 | 17.26 | 17.59 | 150,371 | +0.36(+2.09%) |
Apr 17, 2015 | 17.15 | 17.28 | 16.98 | 17.23 | 118,747 | -0.07(-0.40%) |
Apr 16, 2015 | 17.95 | 17.98 | 17.27 | 17.30 | 96,208 | -0.62(-3.46%) |
Apr 15, 2015 | 17.36 | 18.04 | 17.21 | 17.92 | 221,966 | +0.72(+4.19%) |
Apr 14, 2015 | 16.99 | 17.21 | 16.72 | 17.20 | 93,260 | +0.23(+1.36%) |
Apr 13, 2015 | 17.21 | 17.46 | 16.89 | 16.97 | 94,324 | -0.22(-1.28%) |
Apr 10, 2015 | 17.30 | 17.57 | 16.95 | 17.19 | 188,421 | -0.08(-0.46%) |
Apr 09, 2015 | 17.69 | 17.69 | 16.90 | 17.27 | 149,187 | -0.34(-1.93%) |
Apr 08, 2015 | 17.59 | 17.93 | 17.49 | 17.61 | 107,578 | +0.01(+0.06%) |
Apr 07, 2015 | 17.58 | 17.74 | 17.36 | 17.60 | 153,348 | -0.03(-0.17%) |
Apr 06, 2015 | 17.60 | 17.76 | 17.36 | 17.63 | 283,611 | +0.03(+0.17%) |
Apr 02, 2015 | 17.01 | 17.60 | 17.60 | 17.60 | 269,600 | +0.58(+3.41%) |
Apr 01, 2015 | 16.58 | 17.04 | 16.50 | 17.02 | 150,775 | +0.36(+2.16%) |
Mar 31, 2015 | 16.70 | 16.84 | 16.30 | 16.66 | 218,772 | -0.03(-0.18%) |
Mar 30, 2015 | 16.16 | 16.72 | 16.16 | 16.69 | 241,503 | +0.65(+4.05%) |
Mar 27, 2015 | 15.19 | 16.06 | 15.19 | 16.04 | 198,958 | +0.84(+5.53%) |
Mar 26, 2015 | 15.11 | 15.43 | 14.97 | 15.20 | 186,876 | +0.00(+0.00%) |
Mar 25, 2015 | 15.41 | 15.64 | 15.13 | 15.20 | 124,917 | -0.12(-0.78%) |
Mar 24, 2015 | 15.78 | 15.78 | 15.24 | 15.32 | 144,558 | -0.11(-0.71%) |
Mar 23, 2015 | 15.38 | 15.97 | 15.29 | 15.43 | 346,950 | +0.54(+3.63%) |
Mar 20, 2015 | 14.60 | 15.02 | 14.54 | 14.89 | 256,875 | +0.31(+2.13%) |
Mar 19, 2015 | 14.63 | 14.87 | 14.33 | 14.58 | 84,318 | -0.13(-0.88%) |
Mar 18, 2015 | 14.31 | 14.95 | 14.13 | 14.71 | 214,243 | +0.32(+2.22%) |
Mar 17, 2015 | 14.65 | 14.70 | 14.04 | 14.39 | 159,549 | -0.30(-2.04%) |
Mar 16, 2015 | 14.64 | 14.88 | 14.38 | 14.69 | 141,850 | +0.10(+0.69%) |
Mar 13, 2015 | 14.51 | 14.60 | 14.00 | 14.59 | 210,947 | +0.01(+0.07%) |
Mar 12, 2015 | 13.63 | 14.72 | 13.37 | 14.58 | 364,263 | +1.13(+8.40%) |
Mar 11, 2015 | 13.01 | 14.00 | 13.01 | 13.45 | 196,934 | +0.45(+3.46%) |
Mar 10, 2015 | 13.32 | 13.54 | 13.00 | 13.00 | 146,212 | -0.43(-3.20%) |
Mar 09, 2015 | 13.63 | 13.73 | 13.12 | 13.43 | 133,506 | -0.23(-1.68%) |
Mar 06, 2015 | 13.84 | 14.00 | 13.62 | 13.66 | 68,903 | -0.23(-1.66%) |
Mar 05, 2015 | 13.86 | 13.99 | 13.67 | 13.89 | 62,424 | +0.11(+0.80%) |
Mar 04, 2015 | 13.61 | 13.94 | 13.35 | 13.78 | 113,423 | +0.14(+1.03%) |
Mar 03, 2015 | 14.08 | 14.08 | 13.70 | 13.64 | 83,016 | -0.52(-3.67%) |