Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.31 | 17.54 | 17.04 | 17.35 | 149,353 | -0.06(-0.36%) |
May 28, 2015 | 17.36 | 17.50 | 17.15 | 17.41 | 127,811 | -0.02(-0.10%) |
May 27, 2015 | 17.36 | 17.65 | 17.16 | 17.43 | 160,882 | +0.14(+0.78%) |
May 26, 2015 | 17.00 | 17.35 | 16.68 | 17.29 | 257,211 | +0.24(+1.43%) |
May 22, 2015 | 17.29 | 17.05 | 17.05 | 17.05 | 175,764 | -0.27(-1.56%) |
May 21, 2015 | 17.51 | 17.72 | 17.18 | 17.32 | 207,414 | -0.17(-0.98%) |
May 20, 2015 | 18.28 | 18.50 | 17.36 | 17.49 | 426,520 | -0.81(-4.43%) |
May 19, 2015 | 18.16 | 18.64 | 16.85 | 18.30 | 531,551 | -0.26(-1.41%) |
May 18, 2015 | 18.63 | 19.00 | 18.36 | 18.56 | 246,968 | -0.07(-0.39%) |
May 15, 2015 | 18.49 | 18.88 | 18.49 | 18.63 | 124,727 | +0.16(+0.88%) |
May 14, 2015 | 18.24 | 18.50 | 18.02 | 18.47 | 108,024 | +0.32(+1.79%) |
May 13, 2015 | 18.00 | 18.22 | 17.93 | 18.15 | 106,043 | +0.17(+0.95%) |
May 12, 2015 | 18.07 | 18.14 | 17.63 | 17.98 | 154,772 | -0.17(-0.94%) |
May 11, 2015 | 17.97 | 18.35 | 17.96 | 18.15 | 121,939 | +0.19(+1.05%) |
May 08, 2015 | 18.19 | 18.19 | 17.84 | 17.96 | 109,703 | -0.01(-0.05%) |
May 07, 2015 | 17.62 | 18.13 | 17.62 | 17.97 | 161,903 | +0.30(+1.68%) |
May 06, 2015 | 17.98 | 18.09 | 17.59 | 17.67 | 168,564 | -0.21(-1.16%) |
May 05, 2015 | 18.05 | 18.28 | 17.73 | 17.88 | 125,594 | -0.26(-1.44%) |
May 04, 2015 | 18.21 | 18.48 | 18.09 | 18.14 | 90,249 | -0.03(-0.15%) |
May 01, 2015 | 18.01 | 18.37 | 18.01 | 18.17 | 114,747 | +0.21(+1.15%) |
Apr 30, 2015 | 18.32 | 18.32 | 17.95 | 17.96 | 167,752 | -0.48(-2.59%) |
Apr 29, 2015 | 18.62 | 18.73 | 18.42 | 18.44 | 92,323 | -0.30(-1.59%) |
Apr 28, 2015 | 18.47 | 19.01 | 18.47 | 18.73 | 195,814 | +0.27(+1.46%) |
Apr 27, 2015 | 18.80 | 19.12 | 18.44 | 18.46 | 268,160 | -0.26(-1.39%) |
Apr 24, 2015 | 19.10 | 19.10 | 18.70 | 18.72 | 124,503 | -0.31(-1.61%) |
Apr 23, 2015 | 18.54 | 19.14 | 18.35 | 19.03 | 149,754 | +0.40(+2.13%) |
Apr 22, 2015 | 18.63 | 18.76 | 18.21 | 18.63 | 86,727 | -0.04(-0.19%) |
Apr 21, 2015 | 18.78 | 18.88 | 18.63 | 18.67 | 176,907 | -0.05(-0.29%) |
Apr 20, 2015 | 18.30 | 18.78 | 18.30 | 18.72 | 235,488 | +0.58(+3.18%) |
Apr 17, 2015 | 18.72 | 18.72 | 18.05 | 18.15 | 196,355 | -0.74(-3.91%) |
Apr 16, 2015 | 19.41 | 19.46 | 18.79 | 18.89 | 106,380 | -0.62(-3.19%) |
Apr 15, 2015 | 19.07 | 19.53 | 18.96 | 19.51 | 274,776 | +0.47(+2.46%) |
Apr 14, 2015 | 18.86 | 19.08 | 18.77 | 19.04 | 121,159 | +0.16(+0.86%) |
Apr 13, 2015 | 18.85 | 18.97 | 18.75 | 18.88 | 130,506 | -0.03(-0.14%) |
Apr 10, 2015 | 18.86 | 18.98 | 18.75 | 18.90 | 211,750 | +0.22(+1.16%) |
Apr 09, 2015 | 18.42 | 18.69 | 17.93 | 18.69 | 170,006 | +0.32(+1.77%) |
Apr 08, 2015 | 18.24 | 18.54 | 18.15 | 18.36 | 205,190 | +0.13(+0.69%) |
Apr 07, 2015 | 18.35 | 18.46 | 18.09 | 18.24 | 111,876 | -0.15(-0.83%) |
Apr 06, 2015 | 18.16 | 18.53 | 18.16 | 18.39 | 100,311 | +0.07(+0.39%) |
Apr 02, 2015 | 18.07 | 18.32 | 18.32 | 18.32 | 66,265 | +0.21(+1.19%) |
Apr 01, 2015 | 18.19 | 18.28 | 17.71 | 18.10 | 220,271 | -0.21(-1.12%) |
Mar 31, 2015 | 18.38 | 18.46 | 18.06 | 18.31 | 191,077 | -0.21(-1.16%) |
Mar 30, 2015 | 18.44 | 18.64 | 18.19 | 18.52 | 306,415 | +0.22(+1.22%) |
Mar 27, 2015 | 18.45 | 18.55 | 18.16 | 18.30 | 310,469 | -0.20(-1.06%) |
Mar 26, 2015 | 18.49 | 18.61 | 18.32 | 18.50 | 213,755 | -0.05(-0.29%) |
Mar 25, 2015 | 18.73 | 18.79 | 18.43 | 18.55 | 107,425 | -0.16(-0.86%) |
Mar 24, 2015 | 18.53 | 18.74 | 18.28 | 18.71 | 72,470 | +0.15(+0.82%) |
Mar 23, 2015 | 19.14 | 19.24 | 18.54 | 18.56 | 215,099 | -0.68(-3.53%) |
Mar 20, 2015 | 18.75 | 19.28 | 18.60 | 19.24 | 491,192 | +0.64(+3.42%) |
Mar 19, 2015 | 18.31 | 18.66 | 18.26 | 18.60 | 266,597 | +0.16(+0.87%) |
Mar 18, 2015 | 18.39 | 18.59 | 18.12 | 18.44 | 191,074 | +0.05(+0.29%) |
Mar 17, 2015 | 17.90 | 18.75 | 17.89 | 18.39 | 247,368 | +0.40(+2.24%) |
Mar 16, 2015 | 17.65 | 18.03 | 17.55 | 17.99 | 190,072 | +0.50(+2.87%) |
Mar 13, 2015 | 16.96 | 17.73 | 16.83 | 17.49 | 236,209 | +0.46(+2.68%) |
Mar 12, 2015 | 17.06 | 17.85 | 16.63 | 17.03 | 311,493 | +0.12(+0.69%) |
Mar 11, 2015 | 16.72 | 17.11 | 15.13 | 16.91 | 863,241 | -1.17(-6.48%) |
Mar 10, 2015 | 17.90 | 18.28 | 17.56 | 18.09 | 236,003 | +0.04(+0.25%) |
Mar 09, 2015 | 18.43 | 18.54 | 18.01 | 18.04 | 106,864 | -0.35(-1.90%) |
Mar 06, 2015 | 18.36 | 18.65 | 18.30 | 18.39 | 130,872 | -0.06(-0.34%) |
Mar 05, 2015 | 18.52 | 18.61 | 18.26 | 18.45 | 149,462 | -0.02(-0.10%) |
Mar 04, 2015 | 18.78 | 18.82 | 18.38 | 18.47 | 79,828 | -0.35(-1.85%) |
Mar 03, 2015 | 19.02 | 19.21 | 18.82 | 18.82 | 174,031 | -0.25(-1.31%) |