Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.57 | 18.72 | 18.25 | 18.52 | 158,743 | -0.11(-0.59%) |
May 28, 2015 | 18.35 | 18.66 | 18.35 | 18.63 | 155,312 | +0.15(+0.81%) |
May 27, 2015 | 18.16 | 18.51 | 18.06 | 18.48 | 134,524 | +0.28(+1.56%) |
May 26, 2015 | 18.57 | 18.57 | 17.93 | 18.19 | 221,093 | -0.47(-2.53%) |
May 22, 2015 | 18.81 | 18.67 | 18.67 | 18.67 | 136,238 | -0.23(-1.21%) |
May 21, 2015 | 19.22 | 19.25 | 18.88 | 18.90 | 148,115 | -0.39(-2.00%) |
May 20, 2015 | 19.29 | 19.31 | 19.09 | 19.28 | 157,846 | -0.02(-0.08%) |
May 19, 2015 | 19.41 | 19.50 | 19.20 | 19.30 | 173,351 | -0.10(-0.53%) |
May 18, 2015 | 19.25 | 19.51 | 19.12 | 19.40 | 175,328 | +0.09(+0.45%) |
May 15, 2015 | 19.56 | 19.64 | 19.22 | 19.31 | 98,032 | -0.26(-1.33%) |
May 14, 2015 | 19.35 | 19.64 | 19.30 | 19.57 | 152,699 | +0.35(+1.85%) |
May 13, 2015 | 19.34 | 19.42 | 19.09 | 19.22 | 80,874 | -0.06(-0.33%) |
May 12, 2015 | 19.28 | 19.42 | 18.93 | 19.28 | 130,917 | -0.13(-0.69%) |
May 11, 2015 | 19.50 | 19.57 | 19.38 | 19.42 | 100,891 | -0.06(-0.32%) |
May 08, 2015 | 19.53 | 19.78 | 19.37 | 19.48 | 137,223 | +0.09(+0.45%) |
May 07, 2015 | 19.48 | 19.48 | 19.27 | 19.39 | 141,919 | -0.09(-0.49%) |
May 06, 2015 | 19.35 | 19.51 | 19.13 | 19.49 | 182,157 | +0.14(+0.73%) |
May 05, 2015 | 19.61 | 19.77 | 18.79 | 19.35 | 261,584 | -0.46(-2.31%) |
May 04, 2015 | 19.70 | 19.92 | 19.57 | 19.80 | 175,945 | +0.20(+1.00%) |
May 01, 2015 | 19.56 | 19.79 | 19.48 | 19.61 | 144,888 | +0.06(+0.28%) |
Apr 30, 2015 | 19.78 | 20.00 | 19.55 | 19.55 | 245,333 | -0.41(-2.05%) |
Apr 29, 2015 | 20.02 | 20.13 | 19.92 | 19.96 | 89,558 | -0.21(-1.06%) |
Apr 28, 2015 | 20.01 | 20.26 | 19.90 | 20.17 | 212,023 | +0.13(+0.67%) |
Apr 27, 2015 | 20.09 | 20.21 | 19.72 | 20.04 | 151,822 | -0.03(-0.16%) |
Apr 24, 2015 | 20.10 | 20.16 | 19.94 | 20.07 | 111,007 | -0.02(-0.08%) |
Apr 23, 2015 | 20.09 | 20.17 | 19.94 | 20.09 | 118,270 | -0.06(-0.31%) |
Apr 22, 2015 | 20.39 | 20.39 | 20.12 | 20.15 | 185,790 | -0.24(-1.16%) |
Apr 21, 2015 | 20.80 | 20.84 | 20.36 | 20.39 | 178,387 | -0.36(-1.75%) |
Apr 20, 2015 | 20.64 | 20.94 | 20.54 | 20.75 | 90,356 | +0.23(+1.11%) |
Apr 17, 2015 | 20.58 | 20.60 | 20.24 | 20.52 | 200,664 | -0.24(-1.18%) |
Apr 16, 2015 | 20.76 | 20.94 | 20.63 | 20.76 | 98,594 | -0.09(-0.45%) |
Apr 15, 2015 | 20.91 | 21.14 | 20.73 | 20.86 | 134,138 | -0.02(-0.11%) |
Apr 14, 2015 | 20.95 | 20.99 | 20.69 | 20.88 | 120,591 | -0.09(-0.41%) |
Apr 13, 2015 | 21.16 | 21.21 | 20.88 | 20.97 | 149,967 | -0.23(-1.08%) |
Apr 10, 2015 | 21.25 | 21.35 | 21.17 | 21.20 | 216,514 | +0.05(+0.22%) |
Apr 09, 2015 | 21.20 | 21.40 | 20.95 | 21.15 | 213,816 | -0.10(-0.48%) |
Apr 08, 2015 | 21.16 | 21.48 | 21.06 | 21.25 | 261,029 | +0.09(+0.45%) |
Apr 07, 2015 | 21.45 | 21.54 | 21.01 | 21.16 | 288,911 | -0.32(-1.47%) |
Apr 06, 2015 | 21.21 | 21.60 | 21.18 | 21.47 | 215,915 | +0.06(+0.29%) |
Apr 02, 2015 | 21.31 | 21.41 | 21.41 | 21.41 | 304,571 | +0.06(+0.30%) |
Apr 01, 2015 | 21.54 | 21.57 | 21.11 | 21.35 | 289,998 | -0.35(-1.63%) |
Mar 31, 2015 | 21.43 | 21.74 | 21.30 | 21.70 | 194,017 | +0.24(+1.10%) |
Mar 30, 2015 | 20.89 | 21.55 | 20.86 | 21.47 | 169,595 | +0.62(+2.97%) |
Mar 27, 2015 | 20.88 | 20.94 | 20.65 | 20.85 | 150,972 | -0.05(-0.26%) |
Mar 26, 2015 | 20.89 | 20.96 | 20.67 | 20.90 | 277,368 | -0.06(-0.30%) |
Mar 25, 2015 | 20.67 | 21.00 | 20.47 | 20.96 | 280,777 | +0.30(+1.44%) |
Mar 24, 2015 | 20.58 | 20.75 | 20.45 | 20.67 | 211,957 | +0.05(+0.27%) |
Mar 23, 2015 | 20.56 | 20.85 | 20.52 | 20.61 | 142,650 | +0.01(+0.04%) |
Mar 20, 2015 | 20.26 | 20.65 | 20.20 | 20.60 | 248,077 | +0.43(+2.14%) |
Mar 19, 2015 | 20.09 | 20.21 | 20.05 | 20.17 | 190,122 | +0.03(+0.16%) |
Mar 18, 2015 | 19.86 | 20.27 | 19.70 | 20.14 | 157,847 | +0.20(+0.98%) |
Mar 17, 2015 | 19.78 | 19.95 | 19.78 | 19.94 | 209,799 | +0.07(+0.36%) |
Mar 16, 2015 | 20.10 | 20.10 | 19.70 | 19.87 | 166,260 | -0.13(-0.63%) |
Mar 13, 2015 | 20.02 | 20.05 | 19.80 | 20.00 | 166,113 | -0.05(-0.27%) |
Mar 12, 2015 | 19.69 | 20.07 | 19.54 | 20.05 | 230,208 | +0.54(+2.78%) |
Mar 11, 2015 | 19.24 | 19.58 | 19.16 | 19.51 | 150,981 | +0.24(+1.26%) |
Mar 10, 2015 | 19.32 | 19.39 | 19.16 | 19.27 | 145,189 | -0.13(-0.69%) |
Mar 09, 2015 | 19.35 | 19.58 | 19.28 | 19.40 | 143,910 | +0.04(+0.20%) |
Mar 06, 2015 | 19.26 | 19.56 | 19.18 | 19.36 | 185,425 | -0.06(-0.32%) |
Mar 05, 2015 | 19.38 | 19.49 | 19.14 | 19.43 | 244,014 | +0.09(+0.49%) |
Mar 04, 2015 | 19.32 | 19.40 | 19.14 | 19.33 | 144,674 | -0.10(-0.52%) |
Mar 03, 2015 | 19.25 | 19.59 | 19.15 | 19.43 | 240,074 | +0.05(+0.28%) |