Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.63 | 19.76 | 19.25 | 19.34 | 387,794 | -0.33(-1.67%) |
May 28, 2015 | 19.91 | 20.18 | 19.62 | 19.67 | 274,148 | -0.32(-1.60%) |
May 27, 2015 | 19.84 | 20.03 | 19.69 | 19.99 | 166,196 | +0.12(+0.63%) |
May 26, 2015 | 19.93 | 19.97 | 19.68 | 19.86 | 393,628 | -0.12(-0.58%) |
May 22, 2015 | 19.91 | 19.98 | 19.98 | 19.98 | 129,550 | +0.05(+0.27%) |
May 21, 2015 | 19.82 | 20.05 | 19.60 | 19.93 | 271,897 | +0.11(+0.54%) |
May 20, 2015 | 19.96 | 19.98 | 19.78 | 19.82 | 208,428 | -0.10(-0.49%) |
May 19, 2015 | 19.69 | 20.11 | 19.53 | 19.92 | 270,127 | +0.29(+1.50%) |
May 18, 2015 | 19.98 | 20.15 | 19.62 | 19.62 | 407,102 | -0.36(-1.78%) |
May 15, 2015 | 19.40 | 20.08 | 19.30 | 19.98 | 431,425 | +0.61(+3.17%) |
May 14, 2015 | 19.30 | 19.54 | 19.08 | 19.37 | 193,533 | +0.20(+1.07%) |
May 13, 2015 | 19.27 | 19.45 | 19.13 | 19.16 | 190,025 | -0.07(-0.37%) |
May 12, 2015 | 19.24 | 19.37 | 18.78 | 19.23 | 258,473 | -0.07(-0.37%) |
May 11, 2015 | 18.88 | 19.42 | 18.87 | 19.30 | 294,015 | +0.43(+2.26%) |
May 08, 2015 | 18.89 | 19.02 | 18.66 | 18.88 | 360,786 | +0.20(+1.05%) |
May 07, 2015 | 18.28 | 18.93 | 18.22 | 18.68 | 351,796 | +0.36(+1.99%) |
May 06, 2015 | 18.44 | 18.55 | 18.07 | 18.32 | 255,999 | -0.10(-0.53%) |
May 05, 2015 | 18.40 | 18.52 | 17.92 | 18.41 | 526,917 | +0.02(+0.10%) |
May 04, 2015 | 18.37 | 18.72 | 18.30 | 18.40 | 213,631 | +0.04(+0.24%) |
May 01, 2015 | 18.48 | 18.68 | 18.30 | 18.35 | 366,623 | -0.08(-0.43%) |
Apr 30, 2015 | 18.69 | 18.82 | 18.41 | 18.43 | 402,871 | -0.28(-1.52%) |
Apr 29, 2015 | 19.27 | 19.36 | 18.69 | 18.72 | 331,569 | -0.61(-3.13%) |
Apr 28, 2015 | 18.83 | 19.42 | 18.83 | 19.32 | 386,396 | +0.50(+2.65%) |
Apr 27, 2015 | 18.74 | 19.22 | 18.67 | 18.82 | 491,443 | +0.08(+0.43%) |
Apr 24, 2015 | 18.48 | 18.80 | 18.43 | 18.74 | 324,131 | +0.26(+1.40%) |
Apr 23, 2015 | 18.61 | 18.61 | 18.13 | 18.49 | 563,155 | -0.13(-0.72%) |
Apr 22, 2015 | 18.80 | 18.82 | 18.33 | 18.62 | 734,140 | -0.19(-0.99%) |
Apr 21, 2015 | 18.81 | 18.94 | 18.67 | 18.81 | 316,620 | +0.03(+0.14%) |
Apr 20, 2015 | 18.92 | 18.99 | 18.54 | 18.78 | 318,287 | +0.01(+0.05%) |
Apr 17, 2015 | 18.96 | 18.97 | 18.38 | 18.77 | 718,040 | -0.28(-1.49%) |
Apr 16, 2015 | 19.14 | 19.16 | 18.84 | 19.05 | 322,820 | -0.12(-0.65%) |
Apr 15, 2015 | 18.61 | 19.33 | 18.49 | 19.18 | 530,851 | +0.62(+3.34%) |
Apr 14, 2015 | 18.46 | 18.61 | 18.42 | 18.56 | 372,940 | +0.10(+0.53%) |
Apr 13, 2015 | 18.66 | 18.69 | 18.46 | 18.46 | 358,223 | -0.25(-1.33%) |
Apr 10, 2015 | 18.71 | 18.75 | 18.59 | 18.71 | 400,531 | -0.01(-0.05%) |
Apr 09, 2015 | 18.61 | 18.81 | 18.57 | 18.72 | 374,790 | +0.05(+0.29%) |
Apr 08, 2015 | 18.49 | 18.75 | 18.48 | 18.66 | 379,325 | +0.17(+0.91%) |
Apr 07, 2015 | 18.69 | 18.69 | 18.48 | 18.50 | 383,902 | -0.12(-0.62%) |
Apr 06, 2015 | 18.59 | 18.76 | 18.52 | 18.61 | 429,223 | -0.11(-0.57%) |
Apr 02, 2015 | 18.63 | 18.72 | 18.72 | 18.72 | 679,404 | +0.16(+0.86%) |
Apr 01, 2015 | 18.78 | 18.95 | 18.41 | 18.56 | 727,973 | -0.28(-1.51%) |
Mar 31, 2015 | 18.64 | 18.90 | 18.56 | 18.84 | 708,322 | +0.18(+0.95%) |
Mar 30, 2015 | 18.82 | 18.97 | 18.59 | 18.66 | 736,649 | +0.03(+0.14%) |
Mar 27, 2015 | 18.03 | 18.88 | 17.82 | 18.64 | 1,518,415 | +0.57(+3.14%) |
Mar 26, 2015 | 19.05 | 19.45 | 17.77 | 18.07 | 4,980,807 | -3.01(-14.29%) |
Mar 25, 2015 | 21.50 | 21.50 | 20.96 | 21.08 | 768,002 | -0.18(-0.83%) |
Mar 24, 2015 | 20.92 | 21.39 | 20.81 | 21.26 | 806,716 | +0.34(+1.61%) |
Mar 23, 2015 | 20.41 | 21.18 | 20.40 | 20.92 | 380,321 | +0.47(+2.30%) |
Mar 20, 2015 | 20.25 | 20.68 | 20.12 | 20.45 | 528,193 | +0.34(+1.67%) |
Mar 19, 2015 | 20.05 | 20.30 | 19.83 | 20.12 | 262,415 | +0.05(+0.26%) |
Mar 18, 2015 | 19.70 | 20.13 | 19.51 | 20.06 | 211,493 | +0.35(+1.80%) |
Mar 17, 2015 | 19.59 | 19.80 | 19.50 | 19.71 | 445,531 | +0.04(+0.23%) |
Mar 16, 2015 | 19.77 | 19.81 | 19.51 | 19.67 | 472,209 | -0.04(-0.18%) |
Mar 13, 2015 | 20.25 | 20.26 | 19.58 | 19.70 | 480,057 | -0.57(-2.80%) |
Mar 12, 2015 | 20.01 | 20.52 | 19.96 | 20.27 | 416,625 | +0.34(+1.69%) |
Mar 11, 2015 | 19.82 | 20.35 | 19.77 | 19.93 | 548,869 | +0.11(+0.54%) |
Mar 10, 2015 | 19.88 | 20.02 | 19.68 | 19.82 | 439,530 | -0.25(-1.24%) |
Mar 09, 2015 | 19.74 | 20.22 | 19.59 | 20.07 | 342,670 | +0.36(+1.84%) |
Mar 06, 2015 | 19.83 | 20.68 | 19.50 | 19.71 | 482,212 | -0.10(-0.49%) |
Mar 05, 2015 | 19.98 | 20.03 | 19.72 | 19.81 | 312,539 | -0.16(-0.80%) |
Mar 04, 2015 | 20.16 | 20.29 | 19.94 | 19.97 | 416,050 | -0.22(-1.10%) |
Mar 03, 2015 | 20.52 | 20.59 | 20.19 | 20.19 | 349,305 | -0.41(-1.98%) |