Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.12 | 19.20 | 18.67 | 18.81 | 49,567 | -0.25(-1.33%) |
May 28, 2015 | 19.23 | 19.29 | 19.04 | 19.06 | 32,446 | -0.13(-0.70%) |
May 27, 2015 | 18.84 | 19.25 | 18.72 | 19.20 | 63,231 | +0.35(+1.86%) |
May 26, 2015 | 18.93 | 19.00 | 18.66 | 18.85 | 48,332 | -0.12(-0.65%) |
May 22, 2015 | 19.02 | 18.97 | 18.97 | 18.97 | 102,665 | -0.11(-0.59%) |
May 21, 2015 | 19.23 | 19.29 | 19.05 | 19.08 | 41,054 | -0.10(-0.51%) |
May 20, 2015 | 19.33 | 19.33 | 19.05 | 19.18 | 25,668 | +0.00(+0.00%) |
May 19, 2015 | 19.08 | 19.28 | 18.93 | 19.18 | 149,570 | +0.13(+0.71%) |
May 18, 2015 | 18.76 | 19.08 | 18.76 | 19.05 | 52,658 | +0.30(+1.58%) |
May 15, 2015 | 18.96 | 18.96 | 18.56 | 18.75 | 26,485 | -0.23(-1.22%) |
May 14, 2015 | 18.90 | 19.00 | 18.71 | 18.98 | 42,438 | +0.08(+0.40%) |
May 13, 2015 | 18.90 | 18.99 | 18.63 | 18.91 | 42,122 | +0.06(+0.34%) |
May 12, 2015 | 18.69 | 18.92 | 18.55 | 18.84 | 39,157 | +0.01(+0.06%) |
May 11, 2015 | 18.70 | 18.95 | 18.70 | 18.83 | 28,454 | +0.02(+0.11%) |
May 08, 2015 | 18.95 | 18.95 | 18.55 | 18.81 | 63,000 | +0.04(+0.20%) |
May 07, 2015 | 18.95 | 19.18 | 18.74 | 18.77 | 56,523 | -0.28(-1.47%) |
May 06, 2015 | 18.60 | 19.07 | 18.54 | 19.05 | 104,421 | +0.46(+2.46%) |
May 05, 2015 | 18.62 | 18.64 | 18.38 | 18.59 | 143,668 | -0.06(-0.32%) |
May 04, 2015 | 18.80 | 18.80 | 18.59 | 18.65 | 33,742 | +0.02(+0.12%) |
May 01, 2015 | 18.78 | 18.96 | 18.37 | 18.63 | 74,344 | -0.11(-0.60%) |
Apr 30, 2015 | 19.02 | 19.19 | 18.50 | 18.74 | 122,979 | -0.47(-2.44%) |
Apr 29, 2015 | 19.30 | 19.38 | 19.12 | 19.21 | 61,976 | -0.12(-0.61%) |
Apr 28, 2015 | 19.24 | 19.44 | 19.24 | 19.33 | 92,032 | +0.06(+0.34%) |
Apr 27, 2015 | 19.47 | 19.73 | 19.17 | 19.27 | 84,534 | -0.24(-1.24%) |
Apr 24, 2015 | 19.36 | 19.73 | 19.21 | 19.51 | 66,845 | +0.23(+1.20%) |
Apr 23, 2015 | 18.99 | 19.28 | 18.83 | 19.28 | 55,248 | +0.22(+1.16%) |
Apr 22, 2015 | 18.69 | 19.08 | 18.41 | 19.06 | 76,971 | +0.46(+2.49%) |
Apr 21, 2015 | 18.89 | 18.90 | 18.50 | 18.59 | 28,995 | -0.22(-1.15%) |
Apr 20, 2015 | 18.25 | 18.84 | 18.13 | 18.81 | 41,480 | +0.63(+3.47%) |
Apr 17, 2015 | 18.56 | 18.56 | 18.16 | 18.18 | 33,679 | -0.57(-3.02%) |
Apr 16, 2015 | 18.72 | 18.80 | 18.59 | 18.74 | 13,766 | +0.06(+0.32%) |
Apr 15, 2015 | 18.58 | 18.74 | 18.42 | 18.69 | 34,876 | +0.24(+1.29%) |
Apr 14, 2015 | 18.56 | 18.56 | 18.40 | 18.45 | 37,041 | -0.07(-0.38%) |
Apr 13, 2015 | 18.38 | 18.58 | 18.38 | 18.52 | 31,531 | +0.05(+0.29%) |
Apr 10, 2015 | 18.55 | 18.55 | 18.37 | 18.46 | 36,474 | +0.03(+0.18%) |
Apr 09, 2015 | 18.53 | 18.57 | 18.25 | 18.43 | 48,924 | -0.15(-0.81%) |
Apr 08, 2015 | 18.56 | 18.67 | 18.47 | 18.58 | 33,990 | -0.08(-0.40%) |
Apr 07, 2015 | 18.63 | 18.72 | 18.58 | 18.66 | 42,627 | -0.08(-0.40%) |
Apr 06, 2015 | 18.76 | 18.83 | 18.67 | 18.73 | 37,835 | -0.19(-1.00%) |
Apr 02, 2015 | 18.94 | 18.92 | 18.92 | 18.92 | 85,956 | +0.09(+0.46%) |
Apr 01, 2015 | 18.42 | 18.96 | 18.42 | 18.84 | 59,475 | +0.29(+1.57%) |
Mar 31, 2015 | 18.50 | 18.70 | 18.41 | 18.55 | 31,235 | -0.02(-0.12%) |
Mar 30, 2015 | 18.35 | 18.78 | 18.31 | 18.57 | 33,222 | +0.24(+1.32%) |
Mar 27, 2015 | 18.26 | 18.46 | 18.10 | 18.32 | 84,580 | +0.04(+0.24%) |
Mar 26, 2015 | 18.10 | 18.31 | 17.96 | 18.28 | 125,990 | +0.17(+0.95%) |
Mar 25, 2015 | 18.57 | 18.57 | 18.10 | 18.11 | 86,756 | -0.44(-2.35%) |
Mar 24, 2015 | 18.80 | 18.80 | 18.51 | 18.55 | 40,557 | -0.20(-1.06%) |
Mar 23, 2015 | 18.68 | 18.81 | 18.42 | 18.74 | 34,299 | +0.10(+0.55%) |
Mar 20, 2015 | 18.28 | 18.69 | 18.28 | 18.64 | 81,099 | +0.45(+2.46%) |
Mar 19, 2015 | 18.31 | 18.51 | 18.10 | 18.20 | 51,473 | -0.21(-1.14%) |
Mar 18, 2015 | 18.49 | 18.71 | 18.29 | 18.41 | 67,007 | -0.14(-0.75%) |
Mar 17, 2015 | 18.50 | 18.74 | 18.43 | 18.55 | 52,249 | -0.18(-0.98%) |
Mar 16, 2015 | 18.76 | 18.78 | 18.52 | 18.73 | 63,288 | +0.13(+0.72%) |
Mar 13, 2015 | 18.62 | 18.72 | 18.27 | 18.59 | 77,125 | -0.16(-0.83%) |
Mar 12, 2015 | 18.10 | 18.79 | 18.10 | 18.75 | 55,992 | +0.65(+3.57%) |
Mar 11, 2015 | 18.07 | 18.15 | 17.96 | 18.10 | 109,647 | +0.08(+0.45%) |
Mar 10, 2015 | 17.97 | 18.15 | 17.92 | 18.02 | 134,966 | -0.25(-1.36%) |
Mar 09, 2015 | 18.04 | 18.49 | 18.04 | 18.27 | 42,449 | +0.27(+1.53%) |
Mar 06, 2015 | 18.00 | 18.33 | 17.92 | 18.00 | 52,765 | -0.03(-0.18%) |
Mar 05, 2015 | 17.94 | 18.29 | 17.94 | 18.03 | 80,322 | +0.08(+0.42%) |
Mar 04, 2015 | 18.04 | 18.83 | 17.89 | 17.95 | 146,005 | +0.08(+0.42%) |
Mar 03, 2015 | 17.87 | 18.13 | 17.80 | 17.88 | 76,445 | -0.10(-0.54%) |