Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.04 | 18.06 | 17.69 | 17.82 | 137,062 | -0.19(-1.05%) |
May 28, 2015 | 18.05 | 18.08 | 17.74 | 18.01 | 112,447 | -0.14(-0.77%) |
May 27, 2015 | 17.90 | 18.22 | 17.76 | 18.15 | 157,142 | +0.26(+1.45%) |
May 26, 2015 | 18.06 | 18.09 | 17.60 | 17.89 | 179,023 | -0.31(-1.70%) |
May 22, 2015 | 18.74 | 18.20 | 18.20 | 18.20 | 162,900 | -0.64(-3.40%) |
May 21, 2015 | 18.56 | 18.91 | 18.56 | 18.84 | 143,139 | +0.27(+1.45%) |
May 20, 2015 | 18.34 | 18.61 | 18.20 | 18.57 | 141,716 | +0.25(+1.36%) |
May 19, 2015 | 19.00 | 19.12 | 18.15 | 18.32 | 177,034 | -0.74(-3.88%) |
May 18, 2015 | 18.82 | 19.12 | 18.64 | 19.06 | 219,069 | +0.31(+1.65%) |
May 15, 2015 | 18.83 | 18.91 | 18.50 | 18.75 | 100,589 | -0.05(-0.27%) |
May 14, 2015 | 18.55 | 18.97 | 18.55 | 18.80 | 177,759 | +0.32(+1.73%) |
May 13, 2015 | 18.28 | 18.59 | 18.13 | 18.48 | 177,712 | +0.29(+1.59%) |
May 12, 2015 | 18.23 | 18.32 | 17.76 | 18.19 | 165,939 | -0.13(-0.71%) |
May 11, 2015 | 18.26 | 18.54 | 18.23 | 18.32 | 131,909 | +0.06(+0.33%) |
May 08, 2015 | 18.52 | 18.62 | 18.25 | 18.26 | 163,965 | -0.04(-0.22%) |
May 07, 2015 | 18.09 | 18.44 | 17.79 | 18.30 | 166,596 | +0.17(+0.94%) |
May 06, 2015 | 18.22 | 18.22 | 17.89 | 18.13 | 158,027 | +0.04(+0.22%) |
May 05, 2015 | 18.15 | 18.42 | 17.91 | 18.09 | 232,417 | -0.08(-0.44%) |
May 04, 2015 | 18.51 | 18.75 | 18.13 | 18.17 | 183,372 | -0.35(-1.89%) |
May 01, 2015 | 18.43 | 18.60 | 18.08 | 18.52 | 180,272 | +0.10(+0.54%) |
Apr 30, 2015 | 18.78 | 18.85 | 18.34 | 18.42 | 311,577 | -0.43(-2.28%) |
Apr 29, 2015 | 17.73 | 18.93 | 17.72 | 18.85 | 321,484 | -0.04(-0.21%) |
Apr 28, 2015 | 18.91 | 19.11 | 18.69 | 18.89 | 167,376 | -0.04(-0.21%) |
Apr 27, 2015 | 18.85 | 19.43 | 18.81 | 18.93 | 249,753 | -0.06(-0.32%) |
Apr 24, 2015 | 18.66 | 19.18 | 18.63 | 18.99 | 357,796 | +0.34(+1.82%) |
Apr 23, 2015 | 18.63 | 19.09 | 18.45 | 18.65 | 141,264 | -0.04(-0.21%) |
Apr 22, 2015 | 18.52 | 18.98 | 18.40 | 18.69 | 173,631 | +0.14(+0.75%) |
Apr 21, 2015 | 18.51 | 18.66 | 18.32 | 18.55 | 110,337 | +0.08(+0.43%) |
Apr 20, 2015 | 18.41 | 18.74 | 18.25 | 18.47 | 138,971 | +0.14(+0.76%) |
Apr 17, 2015 | 18.55 | 18.60 | 18.24 | 18.33 | 163,527 | -0.37(-1.98%) |
Apr 16, 2015 | 18.96 | 19.10 | 18.70 | 18.70 | 205,363 | -0.32(-1.68%) |
Apr 15, 2015 | 18.70 | 19.29 | 18.66 | 19.02 | 355,683 | +0.56(+3.03%) |
Apr 14, 2015 | 18.47 | 18.55 | 18.40 | 18.46 | 218,305 | +0.00(+0.00%) |
Apr 13, 2015 | 18.34 | 18.51 | 18.17 | 18.46 | 365,928 | +0.14(+0.76%) |
Apr 10, 2015 | 18.51 | 18.52 | 18.29 | 18.32 | 170,513 | -0.17(-0.92%) |
Apr 09, 2015 | 18.55 | 18.69 | 18.30 | 18.49 | 226,293 | -0.09(-0.48%) |
Apr 08, 2015 | 18.69 | 18.83 | 18.21 | 18.58 | 411,105 | -0.05(-0.27%) |
Apr 07, 2015 | 18.34 | 18.71 | 18.32 | 18.63 | 246,112 | +0.25(+1.36%) |
Apr 06, 2015 | 17.99 | 18.54 | 17.92 | 18.38 | 260,046 | +0.36(+2.00%) |
Apr 02, 2015 | 17.92 | 18.02 | 18.02 | 18.02 | 231,900 | +0.02(+0.11%) |
Apr 01, 2015 | 18.02 | 18.23 | 17.88 | 18.00 | 211,224 | -0.05(-0.28%) |
Mar 31, 2015 | 18.10 | 18.42 | 18.01 | 18.05 | 269,115 | -0.20(-1.10%) |
Mar 30, 2015 | 18.26 | 18.48 | 18.24 | 18.25 | 199,106 | +0.03(+0.16%) |
Mar 27, 2015 | 18.13 | 18.28 | 17.89 | 18.22 | 184,215 | +0.16(+0.89%) |
Mar 26, 2015 | 18.13 | 18.40 | 17.90 | 18.06 | 275,673 | -0.09(-0.50%) |
Mar 25, 2015 | 18.50 | 18.51 | 18.14 | 18.15 | 178,907 | -0.27(-1.47%) |
Mar 24, 2015 | 18.39 | 18.56 | 18.23 | 18.42 | 165,926 | +0.09(+0.49%) |
Mar 23, 2015 | 17.77 | 18.46 | 17.77 | 18.33 | 216,272 | +0.58(+3.27%) |
Mar 20, 2015 | 17.74 | 17.96 | 17.63 | 17.75 | 935,089 | +0.15(+0.85%) |
Mar 19, 2015 | 17.84 | 17.89 | 17.48 | 17.60 | 217,698 | -0.42(-2.33%) |
Mar 18, 2015 | 17.62 | 18.02 | 17.39 | 18.02 | 209,544 | +0.27(+1.52%) |
Mar 17, 2015 | 17.41 | 17.80 | 17.23 | 17.75 | 300,329 | +0.18(+1.02%) |
Mar 16, 2015 | 17.86 | 17.98 | 17.34 | 17.57 | 285,562 | -0.18(-1.01%) |
Mar 13, 2015 | 17.83 | 17.84 | 17.49 | 17.75 | 270,869 | -0.16(-0.89%) |
Mar 12, 2015 | 17.75 | 18.04 | 17.66 | 17.91 | 195,585 | +0.31(+1.76%) |
Mar 11, 2015 | 17.63 | 17.76 | 17.41 | 17.60 | 287,475 | -0.08(-0.45%) |
Mar 10, 2015 | 17.94 | 17.94 | 17.51 | 17.68 | 292,457 | +0.18(+1.03%) |
Mar 09, 2015 | 17.44 | 17.61 | 17.37 | 17.50 | 203,951 | +0.16(+0.92%) |
Mar 06, 2015 | 17.91 | 18.16 | 17.34 | 17.34 | 210,043 | -0.64(-3.56%) |
Mar 05, 2015 | 18.20 | 18.20 | 17.70 | 17.98 | 196,055 | -0.26(-1.43%) |
Mar 04, 2015 | 18.24 | 18.32 | 17.76 | 18.24 | 215,360 | -0.07(-0.38%) |
Mar 03, 2015 | 18.37 | 18.48 | 18.13 | 18.31 | 576,808 | -0.18(-0.97%) |