Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.07 | 18.26 | 18.07 | 18.26 | 165,744 | +0.15(+0.81%) |
May 28, 2015 | 18.10 | 18.16 | 18.02 | 18.12 | 127,368 | +0.07(+0.37%) |
May 27, 2015 | 18.25 | 18.25 | 17.86 | 18.05 | 216,863 | -0.11(-0.60%) |
May 26, 2015 | 18.12 | 18.24 | 18.10 | 18.16 | 175,040 | +0.06(+0.35%) |
May 22, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 131,676 | +0.07(+0.37%) |
May 21, 2015 | 18.30 | 18.32 | 18.03 | 18.03 | 185,049 | -0.19(-1.05%) |
May 20, 2015 | 18.26 | 18.34 | 18.22 | 18.22 | 230,611 | -0.05(-0.25%) |
May 19, 2015 | 18.25 | 18.34 | 18.09 | 18.27 | 214,085 | +0.08(+0.41%) |
May 18, 2015 | 18.01 | 18.24 | 17.97 | 18.19 | 274,855 | +0.21(+1.16%) |
May 15, 2015 | 17.96 | 18.09 | 17.93 | 17.98 | 160,136 | -0.03(-0.18%) |
May 14, 2015 | 18.09 | 18.13 | 17.94 | 18.02 | 261,935 | -0.02(-0.12%) |
May 13, 2015 | 18.11 | 18.13 | 17.94 | 18.04 | 291,479 | +0.15(+0.84%) |
May 12, 2015 | 18.08 | 18.11 | 17.89 | 17.89 | 236,839 | -0.15(-0.85%) |
May 11, 2015 | 18.00 | 18.13 | 17.95 | 18.04 | 310,571 | +0.30(+1.72%) |
May 08, 2015 | 17.72 | 17.89 | 17.68 | 17.74 | 181,130 | +0.06(+0.33%) |
May 07, 2015 | 17.81 | 18.01 | 17.65 | 17.68 | 443,003 | -0.16(-0.91%) |
May 06, 2015 | 17.99 | 17.99 | 17.82 | 17.84 | 296,463 | -0.11(-0.60%) |
May 05, 2015 | 18.05 | 18.22 | 17.95 | 17.95 | 223,051 | -0.10(-0.58%) |
May 04, 2015 | 18.04 | 18.26 | 17.99 | 18.05 | 725,855 | +0.00(+0.00%) |
May 01, 2015 | 18.35 | 18.35 | 17.93 | 18.05 | 368,324 | -0.19(-1.06%) |
Apr 30, 2015 | 18.28 | 18.29 | 18.09 | 18.25 | 433,068 | +0.00(+0.00%) |
Apr 29, 2015 | 18.16 | 18.28 | 17.96 | 18.25 | 490,032 | +0.10(+0.54%) |
Apr 28, 2015 | 17.85 | 18.15 | 17.82 | 18.15 | 239,868 | +0.23(+1.30%) |
Apr 27, 2015 | 18.16 | 18.16 | 17.83 | 17.91 | 261,934 | -0.15(-0.84%) |
Apr 24, 2015 | 17.85 | 18.07 | 17.85 | 18.07 | 235,189 | +0.10(+0.55%) |
Apr 23, 2015 | 17.73 | 17.97 | 17.63 | 17.97 | 334,880 | +0.34(+1.95%) |
Apr 22, 2015 | 17.63 | 17.77 | 17.54 | 17.62 | 195,216 | +0.06(+0.33%) |
Apr 21, 2015 | 17.68 | 17.72 | 17.51 | 17.57 | 174,680 | -0.15(-0.83%) |
Apr 20, 2015 | 17.57 | 17.77 | 17.51 | 17.71 | 188,763 | +0.16(+0.93%) |
Apr 17, 2015 | 17.47 | 17.61 | 17.47 | 17.55 | 229,691 | -0.02(-0.09%) |
Apr 16, 2015 | 17.68 | 17.82 | 17.54 | 17.57 | 286,897 | -0.20(-1.10%) |
Apr 15, 2015 | 17.59 | 17.93 | 17.59 | 17.76 | 316,698 | +0.19(+1.07%) |
Apr 14, 2015 | 17.56 | 17.66 | 17.53 | 17.58 | 295,504 | +0.07(+0.37%) |
Apr 13, 2015 | 17.57 | 17.71 | 17.42 | 17.51 | 297,324 | -0.07(-0.37%) |
Apr 10, 2015 | 17.77 | 17.85 | 17.58 | 17.58 | 336,821 | -0.13(-0.72%) |
Apr 09, 2015 | 17.57 | 17.78 | 17.57 | 17.70 | 278,457 | +0.13(+0.72%) |
Apr 08, 2015 | 17.57 | 17.67 | 17.41 | 17.58 | 252,743 | +0.06(+0.35%) |
Apr 07, 2015 | 17.37 | 17.70 | 17.37 | 17.51 | 300,997 | +0.09(+0.54%) |
Apr 06, 2015 | 17.45 | 17.53 | 17.31 | 17.42 | 374,173 | +0.04(+0.24%) |
Apr 02, 2015 | 17.32 | 17.38 | 17.38 | 17.38 | 341,617 | +0.06(+0.35%) |
Apr 01, 2015 | 17.53 | 17.59 | 17.18 | 17.32 | 387,674 | -0.24(-1.37%) |
Mar 31, 2015 | 17.31 | 17.56 | 17.15 | 17.56 | 528,036 | +0.20(+1.15%) |
Mar 30, 2015 | 17.57 | 17.68 | 17.31 | 17.36 | 365,498 | -0.21(-1.21%) |
Mar 27, 2015 | 17.66 | 17.78 | 17.53 | 17.57 | 195,659 | -0.07(-0.39%) |
Mar 26, 2015 | 17.64 | 17.78 | 17.56 | 17.64 | 244,158 | +0.06(+0.35%) |
Mar 25, 2015 | 17.55 | 17.74 | 17.50 | 17.58 | 182,775 | +0.06(+0.35%) |
Mar 24, 2015 | 17.74 | 17.76 | 17.48 | 17.52 | 189,810 | -0.19(-1.08%) |
Mar 23, 2015 | 17.65 | 17.75 | 17.58 | 17.71 | 351,724 | +0.06(+0.32%) |
Mar 20, 2015 | 17.67 | 17.85 | 17.57 | 17.65 | 947,895 | +0.05(+0.30%) |
Mar 19, 2015 | 17.58 | 17.74 | 17.45 | 17.60 | 303,596 | -0.17(-0.97%) |
Mar 18, 2015 | 17.78 | 17.86 | 17.54 | 17.77 | 300,058 | -0.00(-0.02%) |
Mar 17, 2015 | 17.66 | 17.85 | 17.60 | 17.78 | 247,714 | -0.06(-0.32%) |
Mar 16, 2015 | 17.88 | 18.02 | 17.61 | 17.83 | 359,459 | -0.15(-0.82%) |
Mar 13, 2015 | 17.94 | 18.00 | 17.78 | 17.98 | 260,072 | +0.08(+0.43%) |
Mar 12, 2015 | 17.94 | 18.00 | 17.90 | 17.90 | 208,650 | +0.02(+0.11%) |
Mar 11, 2015 | 17.90 | 17.91 | 17.71 | 17.88 | 180,575 | +0.05(+0.30%) |
Mar 10, 2015 | 17.45 | 17.96 | 17.39 | 17.83 | 266,268 | +0.34(+1.94%) |
Mar 09, 2015 | 17.87 | 18.06 | 17.45 | 17.49 | 440,520 | -0.38(-2.13%) |
Mar 06, 2015 | 18.21 | 18.31 | 17.87 | 17.87 | 400,377 | -0.43(-2.37%) |
Mar 05, 2015 | 18.05 | 18.31 | 17.95 | 18.30 | 264,176 | +0.25(+1.36%) |
Mar 04, 2015 | 18.13 | 18.16 | 17.89 | 18.06 | 367,466 | -0.11(-0.58%) |
Mar 03, 2015 | 17.91 | 18.17 | 17.91 | 18.16 | 255,055 | +0.18(+1.00%) |