Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.12 | 18.15 | 18.11 | 18.15 | 7,906 | -0.01(-0.04%) |
May 28, 2015 | 18.15 | 18.15 | 18.13 | 18.15 | 3,108 | +0.01(+0.03%) |
May 27, 2015 | 18.14 | 18.16 | 18.14 | 18.15 | 10,249 | +0.00(+0.02%) |
May 26, 2015 | 18.15 | 18.17 | 18.13 | 18.14 | 13,037 | -0.01(-0.03%) |
May 22, 2015 | 18.23 | 18.15 | 18.15 | 18.15 | 9,149 | -0.06(-0.35%) |
May 21, 2015 | 18.18 | 18.21 | 18.13 | 18.21 | 19,811 | +0.04(+0.25%) |
May 20, 2015 | 18.16 | 18.22 | 18.16 | 18.17 | 7,524 | +0.01(+0.08%) |
May 19, 2015 | 18.20 | 18.24 | 18.15 | 18.15 | 10,126 | -0.07(-0.41%) |
May 18, 2015 | 18.29 | 18.29 | 18.16 | 18.23 | 32,127 | +0.10(+0.54%) |
May 15, 2015 | 18.18 | 18.23 | 18.04 | 18.13 | 20,322 | -0.05(-0.29%) |
May 14, 2015 | 18.22 | 18.22 | 18.16 | 18.18 | 11,062 | +0.03(+0.17%) |
May 13, 2015 | 18.24 | 18.24 | 18.15 | 18.15 | 15,831 | -0.07(-0.39%) |
May 12, 2015 | 18.23 | 18.23 | 18.18 | 18.22 | 36,527 | +0.01(+0.05%) |
May 11, 2015 | 18.22 | 18.23 | 18.21 | 18.21 | 17,190 | +0.02(+0.12%) |
May 08, 2015 | 18.34 | 18.34 | 18.18 | 18.19 | 7,720 | -0.02(-0.11%) |
May 07, 2015 | 18.23 | 18.25 | 18.21 | 18.21 | 19,151 | -0.02(-0.11%) |
May 06, 2015 | 18.23 | 18.24 | 18.22 | 18.23 | 19,972 | +0.01(+0.04%) |
May 05, 2015 | 18.18 | 18.22 | 18.18 | 18.22 | 6,175 | +0.05(+0.27%) |
May 04, 2015 | 18.19 | 18.23 | 18.17 | 18.18 | 6,294 | +0.00(+0.00%) |
May 01, 2015 | 18.23 | 18.23 | 18.17 | 18.18 | 11,253 | -0.02(-0.12%) |
Apr 30, 2015 | 18.21 | 18.22 | 18.17 | 18.20 | 18,123 | +0.01(+0.04%) |
Apr 29, 2015 | 18.25 | 18.25 | 18.19 | 18.19 | 6,517 | +0.02(+0.10%) |
Apr 28, 2015 | 18.21 | 18.23 | 18.17 | 18.17 | 4,870 | -0.01(-0.06%) |
Apr 27, 2015 | 18.23 | 18.24 | 18.14 | 18.18 | 6,299 | -0.02(-0.10%) |
Apr 24, 2015 | 18.22 | 18.25 | 18.19 | 18.20 | 15,968 | -0.01(-0.04%) |
Apr 23, 2015 | 18.23 | 18.26 | 18.21 | 18.21 | 13,761 | -0.02(-0.13%) |
Apr 22, 2015 | 18.25 | 18.25 | 18.18 | 18.23 | 7,101 | +0.02(+0.09%) |
Apr 21, 2015 | 18.25 | 18.25 | 18.19 | 18.22 | 13,145 | +0.02(+0.11%) |
Apr 20, 2015 | 18.25 | 18.25 | 18.19 | 18.20 | 2,747 | -0.04(-0.22%) |
Apr 17, 2015 | 18.22 | 18.27 | 18.22 | 18.24 | 16,762 | +0.03(+0.16%) |
Apr 16, 2015 | 18.24 | 18.25 | 18.20 | 18.21 | 3,853 | -0.02(-0.09%) |
Apr 15, 2015 | 18.18 | 18.26 | 18.18 | 18.23 | 5,174 | -0.02(-0.13%) |
Apr 14, 2015 | 18.17 | 18.26 | 18.17 | 18.25 | 10,346 | +0.06(+0.31%) |
Apr 13, 2015 | 18.22 | 18.28 | 18.19 | 18.19 | 84,623 | -0.03(-0.15%) |
Apr 10, 2015 | 18.23 | 18.23 | 18.16 | 18.22 | 3,371 | +0.05(+0.25%) |
Apr 09, 2015 | 18.23 | 18.25 | 18.18 | 18.18 | 14,684 | -0.06(-0.35%) |
Apr 08, 2015 | 18.17 | 18.24 | 18.17 | 18.24 | 6,695 | +0.02(+0.10%) |
Apr 07, 2015 | 18.21 | 18.22 | 18.17 | 18.22 | 5,712 | -0.06(-0.32%) |
Apr 06, 2015 | 18.23 | 18.28 | 18.20 | 18.28 | 7,550 | +0.04(+0.23%) |
Apr 02, 2015 | 18.21 | 18.24 | 18.24 | 18.24 | 17,760 | -0.08(-0.44%) |
Apr 01, 2015 | 18.15 | 18.32 | 18.15 | 18.32 | 5,050 | +0.09(+0.47%) |
Mar 31, 2015 | 18.22 | 18.23 | 18.17 | 18.23 | 3,347 | -0.01(-0.04%) |
Mar 30, 2015 | 18.22 | 18.24 | 18.18 | 18.24 | 8,990 | +0.08(+0.45%) |
Mar 27, 2015 | 18.15 | 18.21 | 18.12 | 18.16 | 10,481 | -0.02(-0.13%) |
Mar 26, 2015 | 18.09 | 18.18 | 18.09 | 18.18 | 165,549 | +0.04(+0.23%) |
Mar 25, 2015 | 18.11 | 18.19 | 18.11 | 18.14 | 9,095 | -0.07(-0.36%) |
Mar 24, 2015 | 18.14 | 18.21 | 18.14 | 18.20 | 7,739 | +0.04(+0.24%) |
Mar 23, 2015 | 18.17 | 18.21 | 18.10 | 18.16 | 16,264 | -0.09(-0.47%) |
Mar 20, 2015 | 18.24 | 18.26 | 18.17 | 18.25 | 16,086 | +0.03(+0.16%) |
Mar 19, 2015 | 18.19 | 18.23 | 18.16 | 18.22 | 8,958 | +0.03(+0.18%) |
Mar 18, 2015 | 18.23 | 18.26 | 18.15 | 18.18 | 8,032 | -0.05(-0.30%) |
Mar 17, 2015 | 18.26 | 18.26 | 18.22 | 18.24 | 13,261 | -0.03(-0.15%) |
Mar 16, 2015 | 18.28 | 18.30 | 18.21 | 18.26 | 8,533 | +0.01(+0.06%) |
Mar 13, 2015 | 18.27 | 18.28 | 18.20 | 18.25 | 7,106 | +0.00(+0.01%) |
Mar 12, 2015 | 18.27 | 18.31 | 18.22 | 18.25 | 10,836 | -0.02(-0.11%) |
Mar 11, 2015 | 18.26 | 18.32 | 18.26 | 18.27 | 13,317 | -0.04(-0.20%) |
Mar 10, 2015 | 18.30 | 18.34 | 18.27 | 18.31 | 7,709 | +0.01(+0.04%) |
Mar 09, 2015 | 18.35 | 18.35 | 18.26 | 18.30 | 17,491 | +0.05(+0.29%) |
Mar 06, 2015 | 18.24 | 18.35 | 18.19 | 18.25 | 48,012 | -0.07(-0.39%) |
Mar 05, 2015 | 18.27 | 18.32 | 18.27 | 18.32 | 7,010 | +0.06(+0.35%) |
Mar 04, 2015 | 18.31 | 18.34 | 18.26 | 18.26 | 5,928 | -0.02(-0.08%) |
Mar 03, 2015 | 18.26 | 18.37 | 18.26 | 18.27 | 11,522 | -0.01(-0.04%) |