Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.31 | 18.31 | 18.16 | 18.24 | 73,041 | -0.07(-0.40%) |
May 28, 2015 | 18.27 | 18.32 | 18.24 | 18.32 | 69,383 | +0.00(+0.00%) |
May 27, 2015 | 18.15 | 18.34 | 18.15 | 18.32 | 191,010 | +0.23(+1.30%) |
May 26, 2015 | 18.25 | 18.25 | 17.99 | 18.08 | 277,206 | -0.17(-0.93%) |
May 22, 2015 | 18.30 | 18.25 | 18.25 | 18.25 | 69,000 | -0.03(-0.18%) |
May 21, 2015 | 18.17 | 18.29 | 18.17 | 18.28 | 95,132 | +0.08(+0.42%) |
May 20, 2015 | 18.18 | 18.31 | 18.15 | 18.21 | 75,637 | -0.01(-0.08%) |
May 19, 2015 | 18.26 | 18.26 | 18.17 | 18.22 | 97,290 | +0.00(+0.01%) |
May 18, 2015 | 18.13 | 18.23 | 18.10 | 18.22 | 79,799 | +0.10(+0.54%) |
May 15, 2015 | 18.18 | 18.19 | 18.08 | 18.12 | 214,842 | +0.04(+0.21%) |
May 14, 2015 | 18.02 | 18.10 | 18.00 | 18.08 | 80,785 | +0.20(+1.13%) |
May 13, 2015 | 17.87 | 17.96 | 17.86 | 17.88 | 56,591 | +0.02(+0.13%) |
May 12, 2015 | 17.78 | 17.91 | 17.72 | 17.85 | 122,941 | -0.07(-0.40%) |
May 11, 2015 | 17.99 | 18.01 | 17.90 | 17.93 | 125,668 | +0.01(+0.06%) |
May 08, 2015 | 17.85 | 17.99 | 17.85 | 17.92 | 158,361 | +0.19(+1.10%) |
May 07, 2015 | 17.59 | 17.79 | 17.59 | 17.72 | 280,645 | +0.10(+0.56%) |
May 06, 2015 | 17.78 | 17.78 | 17.51 | 17.62 | 140,234 | -0.11(-0.61%) |
May 05, 2015 | 17.96 | 17.96 | 17.71 | 17.73 | 149,205 | -0.27(-1.50%) |
May 04, 2015 | 17.95 | 18.08 | 17.95 | 18.00 | 237,054 | +0.05(+0.26%) |
May 01, 2015 | 17.82 | 17.95 | 17.77 | 17.95 | 157,266 | +0.24(+1.35%) |
Apr 30, 2015 | 17.97 | 17.97 | 17.66 | 17.72 | 220,505 | -0.30(-1.68%) |
Apr 29, 2015 | 18.04 | 18.12 | 17.94 | 18.02 | 150,037 | -0.09(-0.51%) |
Apr 28, 2015 | 18.14 | 18.20 | 17.95 | 18.11 | 126,522 | -0.04(-0.25%) |
Apr 27, 2015 | 18.35 | 18.35 | 18.14 | 18.15 | 216,113 | -0.10(-0.56%) |
Apr 24, 2015 | 18.25 | 18.29 | 18.22 | 18.26 | 283,865 | +0.15(+0.81%) |
Apr 23, 2015 | 18.01 | 18.17 | 18.00 | 18.11 | 138,624 | +0.10(+0.54%) |
Apr 22, 2015 | 17.98 | 18.06 | 17.90 | 18.01 | 146,970 | +0.02(+0.12%) |
Apr 21, 2015 | 18.02 | 18.02 | 17.96 | 17.99 | 167,857 | +0.12(+0.67%) |
Apr 20, 2015 | 17.79 | 17.91 | 17.79 | 17.87 | 108,998 | +0.17(+0.97%) |
Apr 17, 2015 | 17.85 | 17.85 | 17.61 | 17.70 | 150,190 | -0.23(-1.30%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.93 | 17.93 | 83,873 | -0.04(-0.23%) |
Apr 15, 2015 | 17.91 | 17.99 | 17.87 | 17.97 | 79,591 | +0.16(+0.92%) |
Apr 14, 2015 | 17.83 | 17.87 | 17.74 | 17.81 | 110,531 | -0.04(-0.25%) |
Apr 13, 2015 | 17.93 | 18.00 | 17.85 | 17.85 | 198,512 | -0.04(-0.22%) |
Apr 10, 2015 | 17.79 | 17.90 | 17.79 | 17.89 | 161,154 | +0.05(+0.28%) |
Apr 09, 2015 | 17.76 | 17.84 | 17.66 | 17.84 | 171,734 | +0.10(+0.59%) |
Apr 08, 2015 | 17.62 | 17.74 | 17.62 | 17.74 | 61,749 | +0.13(+0.72%) |
Apr 07, 2015 | 17.64 | 17.75 | 17.61 | 17.61 | 75,210 | -0.02(-0.13%) |
Apr 06, 2015 | 17.46 | 17.67 | 17.43 | 17.64 | 136,620 | +0.11(+0.65%) |
Apr 02, 2015 | 17.46 | 17.52 | 17.52 | 17.52 | 87,619 | +0.06(+0.32%) |
Apr 01, 2015 | 17.60 | 17.82 | 17.37 | 17.47 | 270,886 | -0.12(-0.69%) |
Mar 31, 2015 | 17.65 | 17.69 | 17.58 | 17.59 | 155,809 | -0.14(-0.79%) |
Mar 30, 2015 | 17.64 | 17.74 | 17.62 | 17.73 | 212,269 | +0.19(+1.09%) |
Mar 27, 2015 | 17.46 | 17.54 | 17.39 | 17.54 | 1,875,221 | +0.09(+0.51%) |
Mar 26, 2015 | 17.36 | 17.51 | 17.17 | 17.45 | 357,914 | -0.05(-0.27%) |
Mar 25, 2015 | 17.96 | 17.96 | 17.48 | 17.49 | 283,635 | -0.42(-2.35%) |
Mar 24, 2015 | 17.96 | 18.03 | 17.90 | 17.92 | 69,723 | -0.06(-0.32%) |
Mar 23, 2015 | 18.03 | 18.03 | 17.93 | 17.97 | 169,861 | -0.07(-0.37%) |
Mar 20, 2015 | 18.03 | 18.07 | 17.98 | 18.04 | 105,669 | +0.14(+0.76%) |
Mar 19, 2015 | 17.82 | 17.93 | 17.82 | 17.90 | 66,677 | +0.05(+0.29%) |
Mar 18, 2015 | 17.70 | 17.94 | 17.59 | 17.85 | 244,217 | +0.14(+0.79%) |
Mar 17, 2015 | 17.65 | 17.72 | 17.59 | 17.71 | 119,688 | +0.04(+0.23%) |
Mar 16, 2015 | 17.55 | 17.67 | 17.55 | 17.67 | 335,540 | +0.21(+1.19%) |
Mar 13, 2015 | 17.55 | 17.55 | 17.36 | 17.46 | 97,579 | -0.07(-0.41%) |
Mar 12, 2015 | 17.40 | 17.55 | 17.40 | 17.54 | 281,036 | +0.15(+0.84%) |
Mar 11, 2015 | 17.47 | 17.47 | 17.35 | 17.39 | 240,946 | -0.05(-0.30%) |
Mar 10, 2015 | 17.62 | 17.62 | 17.42 | 17.44 | 215,039 | -0.27(-1.54%) |
Mar 09, 2015 | 17.73 | 17.74 | 17.61 | 17.72 | 146,890 | +0.05(+0.30%) |
Mar 06, 2015 | 17.82 | 17.82 | 17.62 | 17.66 | 216,927 | -0.19(-1.07%) |
Mar 05, 2015 | 17.86 | 17.89 | 17.79 | 17.85 | 99,862 | +0.08(+0.44%) |
Mar 04, 2015 | 17.81 | 17.83 | 17.72 | 17.78 | 249,728 | -0.08(-0.43%) |
Mar 03, 2015 | 17.91 | 17.91 | 17.78 | 17.85 | 301,433 | -0.09(-0.51%) |