Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.09 | 20.09 | 19.14 | 19.17 | 3,524 | -0.94(-4.66%) |
May 28, 2015 | 20.41 | 20.41 | 20.11 | 20.11 | 1,501 | -0.32(-1.55%) |
May 27, 2015 | 20.18 | 20.79 | 19.92 | 20.42 | 1,680 | +0.84(+4.31%) |
May 26, 2015 | 19.74 | 19.91 | 19.58 | 19.58 | 717 | -0.07(-0.36%) |
May 22, 2015 | 19.77 | 19.65 | 19.65 | 19.65 | 674 | -0.28(-1.43%) |
May 21, 2015 | 20.01 | 20.45 | 19.82 | 19.94 | 2,139 | +0.36(+1.82%) |
May 20, 2015 | 19.55 | 19.72 | 19.54 | 19.58 | 900 | -0.44(-2.18%) |
May 19, 2015 | 19.96 | 20.02 | 19.66 | 20.02 | 946 | -0.10(-0.49%) |
May 18, 2015 | 19.73 | 20.11 | 19.73 | 20.11 | 824 | +0.68(+3.48%) |
May 15, 2015 | 19.03 | 20.14 | 19.03 | 19.44 | 1,734 | +0.23(+1.20%) |
May 14, 2015 | 19.21 | 19.62 | 18.94 | 19.21 | 2,900 | +0.00(+0.00%) |
May 13, 2015 | 18.73 | 19.47 | 18.72 | 19.21 | 2,256 | +0.34(+1.79%) |
May 12, 2015 | 18.67 | 18.87 | 18.67 | 18.87 | 2,013 | +0.20(+1.05%) |
May 11, 2015 | 18.67 | 18.67 | 18.67 | 18.67 | 715 | +0.04(+0.19%) |
May 08, 2015 | 18.79 | 18.96 | 18.58 | 18.64 | 1,178 | +0.14(+0.77%) |
May 07, 2015 | 18.44 | 18.51 | 18.41 | 18.49 | 1,196 | +0.05(+0.29%) |
May 06, 2015 | 18.69 | 19.11 | 18.26 | 18.44 | 2,708 | +0.12(+0.63%) |
May 05, 2015 | 18.71 | 18.71 | 18.25 | 18.33 | 825 | -0.34(-1.81%) |
May 04, 2015 | 19.12 | 19.47 | 18.66 | 18.66 | 2,195 | +0.04(+0.24%) |
May 01, 2015 | 18.39 | 18.76 | 18.23 | 18.62 | 2,124 | +0.89(+5.02%) |
Apr 30, 2015 | 17.95 | 18.08 | 17.70 | 17.73 | 1,266 | -0.44(-2.40%) |
Apr 29, 2015 | 18.03 | 18.48 | 17.65 | 18.17 | 2,483 | +2.09(+13.00%) |
Apr 28, 2015 | 16.09 | 16.22 | 16.08 | 16.08 | 1,107 | -0.23(-1.42%) |
Apr 27, 2015 | 16.08 | 16.31 | 16.08 | 16.31 | 873 | +0.01(+0.05%) |
Apr 24, 2015 | 16.08 | 16.30 | 16.08 | 16.30 | 1,269 | -0.04(-0.22%) |
Apr 23, 2015 | 16.33 | 16.33 | 16.30 | 16.33 | 609 | +0.26(+1.60%) |
Apr 22, 2015 | 16.08 | 16.09 | 16.08 | 16.08 | 744 | -0.14(-0.88%) |
Apr 20, 2015 | 16.28 | 16.22 | 16.22 | 16.22 | 674 | -0.04(-0.26%) |
Apr 16, 2015 | 16.25 | 16.26 | 16.26 | 16.26 | 224 | -0.37(-2.20%) |
Apr 15, 2015 | 16.13 | 16.63 | 16.13 | 16.63 | 1,070 | +0.50(+3.09%) |
Apr 14, 2015 | 16.53 | 16.54 | 16.11 | 16.13 | 1,767 | +0.03(+0.17%) |
Apr 13, 2015 | 15.87 | 16.12 | 15.86 | 16.10 | 3,424 | +0.27(+1.68%) |
Apr 10, 2015 | 15.62 | 15.84 | 15.38 | 15.84 | 2,415 | +0.25(+1.59%) |
Apr 09, 2015 | 15.64 | 15.64 | 15.36 | 15.59 | 1,971 | -0.05(-0.34%) |
Apr 08, 2015 | 15.84 | 15.91 | 15.61 | 15.64 | 7,549 | -0.19(-1.18%) |
Apr 07, 2015 | 16.02 | 16.02 | 15.68 | 15.83 | 2,474 | -0.55(-3.35%) |
Apr 06, 2015 | 15.81 | 16.39 | 15.81 | 16.38 | 1,684 | +0.06(+0.38%) |
Apr 02, 2015 | 16.40 | 16.31 | 16.31 | 16.31 | 2,256 | -0.10(-0.59%) |
Apr 01, 2015 | 16.59 | 16.59 | 16.00 | 16.41 | 1,482 | +0.20(+1.20%) |
Mar 31, 2015 | 16.39 | 16.39 | 16.22 | 16.22 | 521 | -0.32(-1.93%) |
Mar 30, 2015 | 16.49 | 16.54 | 16.49 | 16.54 | 570 | -0.12(-0.74%) |
Mar 27, 2015 | 16.45 | 16.66 | 16.31 | 16.66 | 850 | +0.27(+1.68%) |
Mar 26, 2015 | 16.32 | 16.39 | 16.32 | 16.39 | 600 | +0.01(+0.05%) |
Mar 20, 2015 | 16.50 | 16.38 | 16.38 | 16.38 | 74 | +0.00(+0.00%) |
Mar 19, 2015 | 16.38 | 16.39 | 16.38 | 16.38 | 820 | -0.46(-2.74%) |
Mar 18, 2015 | 16.38 | 17.01 | 16.38 | 16.84 | 1,889 | +0.74(+4.57%) |
Mar 17, 2015 | 17.24 | 17.24 | 16.10 | 16.10 | 1,404 | -0.53(-3.20%) |
Mar 16, 2015 | 16.39 | 16.63 | 16.23 | 16.63 | 1,191 | -0.03(-0.16%) |
Mar 12, 2015 | 16.47 | 16.66 | 16.66 | 16.66 | 677 | +0.04(+0.21%) |
Mar 11, 2015 | 16.62 | 16.64 | 16.62 | 16.62 | 507 | -0.35(-2.09%) |
Mar 05, 2015 | 16.84 | 16.98 | 16.98 | 16.98 | 789 | -0.44(-2.54%) |
Mar 04, 2015 | 16.83 | 17.42 | 16.83 | 17.42 | 1,406 | +0.64(+3.80%) |
Mar 03, 2015 | 16.66 | 16.86 | 16.66 | 16.78 | 990 | +0.04(+0.21%) |