Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.32 | 18.32 | 18.11 | 18.20 | 20,567 | -0.23(-1.25%) |
May 28, 2015 | 18.44 | 18.44 | 18.32 | 18.43 | 21,719 | +0.02(+0.11%) |
May 27, 2015 | 18.30 | 18.43 | 18.30 | 18.41 | 19,692 | +0.24(+1.32%) |
May 26, 2015 | 18.33 | 18.33 | 18.10 | 18.17 | 28,206 | -0.23(-1.25%) |
May 25, 2015 | 18.32 | 18.40 | 18.25 | 18.40 | 19,914 | +0.06(+0.33%) |
May 22, 2015 | 18.37 | 18.37 | 18.32 | 18.34 | 33,366 | +0.01(+0.05%) |
May 21, 2015 | 18.24 | 18.34 | 18.23 | 18.33 | 24,062 | +0.16(+0.88%) |
May 20, 2015 | 18.22 | 18.28 | 18.16 | 18.17 | 32,411 | -0.00(-0.03%) |
May 19, 2015 | 18.19 | 18.23 | 18.17 | 18.18 | 35,043 | +0.20(+1.08%) |
May 15, 2015 | 17.98 | 17.98 | 17.98 | 0 | -0.05(-0.28%) | |
May 14, 2015 | 17.86 | 18.05 | 17.86 | 18.03 | 29,967 | +0.34(+1.92%) |
May 13, 2015 | 17.82 | 17.90 | 17.67 | 17.69 | 70,837 | -0.05(-0.28%) |
May 12, 2015 | 17.82 | 17.86 | 17.74 | 17.74 | 173,564 | -0.28(-1.55%) |
May 11, 2015 | 18.04 | 18.07 | 18.00 | 18.02 | 26,269 | -0.06(-0.33%) |
May 08, 2015 | 17.87 | 18.09 | 17.87 | 18.08 | 23,536 | +0.44(+2.49%) |
May 07, 2015 | 17.61 | 17.68 | 17.55 | 17.64 | 27,096 | +0.00(+0.00%) |
May 06, 2015 | 17.79 | 17.79 | 17.55 | 17.64 | 28,648 | -0.13(-0.73%) |
May 05, 2015 | 18.01 | 18.02 | 17.74 | 17.77 | 57,060 | -0.38(-2.09%) |
May 04, 2015 | 18.21 | 18.21 | 18.07 | 18.15 | 31,602 | +0.01(+0.06%) |
May 01, 2015 | 17.85 | 18.14 | 17.85 | 18.14 | 36,099 | +0.35(+1.97%) |
Apr 30, 2015 | 17.90 | 17.99 | 17.78 | 17.79 | 40,550 | -0.11(-0.61%) |
Apr 29, 2015 | 18.09 | 18.09 | 17.82 | 17.90 | 120,790 | -0.37(-2.03%) |
Apr 28, 2015 | 18.26 | 18.27 | 18.14 | 18.27 | 33,016 | -0.18(-0.98%) |
Apr 27, 2015 | 18.54 | 18.54 | 18.45 | 18.45 | 39,391 | +0.04(+0.22%) |
Apr 24, 2015 | 18.36 | 18.46 | 18.35 | 18.41 | 17,720 | -0.03(-0.16%) |
Apr 23, 2015 | 18.37 | 18.46 | 18.32 | 18.44 | 34,103 | -0.01(-0.05%) |
Apr 22, 2015 | 18.40 | 18.46 | 18.36 | 18.45 | 24,289 | -0.02(-0.11%) |
Apr 21, 2015 | 18.50 | 18.50 | 18.44 | 18.47 | 25,241 | +0.18(+0.98%) |
Apr 20, 2015 | 18.30 | 18.33 | 18.23 | 18.29 | 13,037 | +0.05(+0.27%) |
Apr 17, 2015 | 18.26 | 18.26 | 18.14 | 18.24 | 52,593 | -0.22(-1.19%) |
Apr 16, 2015 | 18.46 | 18.47 | 18.43 | 18.46 | 23,528 | -0.09(-0.49%) |
Apr 15, 2015 | 18.57 | 18.60 | 18.48 | 18.55 | 49,175 | +0.02(+0.11%) |
Apr 14, 2015 | 18.50 | 18.55 | 18.45 | 18.53 | 42,778 | +0.05(+0.27%) |
Apr 13, 2015 | 18.56 | 18.57 | 18.45 | 18.48 | 64,276 | -0.14(-0.75%) |
Apr 10, 2015 | 18.45 | 18.63 | 18.45 | 18.62 | 37,912 | +0.20(+1.09%) |
Apr 09, 2015 | 18.37 | 18.50 | 18.32 | 18.42 | 78,683 | +0.15(+0.82%) |
Apr 08, 2015 | 18.24 | 18.28 | 18.19 | 18.27 | 29,630 | +0.08(+0.44%) |
Apr 07, 2015 | 18.18 | 18.27 | 18.15 | 18.19 | 57,100 | +0.04(+0.22%) |
Apr 06, 2015 | 18.00 | 18.28 | 18.00 | 18.15 | 24,518 | +0.16(+0.89%) |
Apr 02, 2015 | 17.99 | 17.99 | 17.99 | 0 | +0.07(+0.39%) | |
Apr 01, 2015 | 17.95 | 17.95 | 17.88 | 17.92 | 26,929 | +0.10(+0.56%) |
Mar 31, 2015 | 17.83 | 17.95 | 17.77 | 17.82 | 54,234 | -0.23(-1.27%) |
Mar 30, 2015 | 17.99 | 18.09 | 17.99 | 18.05 | 39,306 | +0.09(+0.50%) |
Mar 27, 2015 | 17.88 | 17.98 | 17.88 | 17.96 | 15,784 | +0.12(+0.67%) |
Mar 26, 2015 | 17.75 | 17.85 | 17.67 | 17.84 | 118,219 | -0.25(-1.38%) |
Mar 25, 2015 | 18.18 | 18.21 | 18.09 | 18.09 | 48,687 | -0.18(-0.99%) |
Mar 24, 2015 | 18.28 | 18.33 | 18.25 | 18.27 | 41,316 | -0.08(-0.44%) |
Mar 23, 2015 | 18.26 | 18.37 | 18.24 | 18.35 | 57,343 | +0.00(+0.00%) |
Mar 20, 2015 | 18.29 | 18.37 | 18.25 | 18.35 | 63,330 | +0.08(+0.44%) |
Mar 19, 2015 | 18.18 | 18.29 | 18.12 | 18.27 | 23,254 | +0.05(+0.27%) |
Mar 18, 2015 | 18.16 | 18.32 | 18.14 | 18.22 | 47,311 | +0.13(+0.72%) |
Mar 17, 2015 | 18.03 | 18.10 | 17.95 | 18.09 | 58,575 | -0.05(-0.30%) |
Mar 16, 2015 | 18.01 | 18.16 | 18.01 | 18.14 | 43,462 | +0.18(+0.97%) |
Mar 13, 2015 | 17.82 | 17.97 | 17.82 | 17.97 | 38,161 | +0.13(+0.73%) |
Mar 12, 2015 | 17.80 | 17.84 | 17.79 | 17.84 | 153,937 | +0.12(+0.68%) |
Mar 11, 2015 | 17.65 | 17.75 | 17.62 | 17.72 | 40,217 | +0.13(+0.74%) |
Mar 10, 2015 | 17.69 | 17.69 | 17.54 | 17.59 | 167,149 | -0.26(-1.46%) |
Mar 09, 2015 | 17.81 | 17.85 | 17.76 | 17.85 | 51,841 | +0.02(+0.11%) |
Mar 06, 2015 | 17.93 | 17.94 | 17.80 | 17.83 | 27,737 | -0.11(-0.61%) |
Mar 05, 2015 | 17.89 | 17.95 | 17.89 | 17.94 | 55,584 | +0.15(+0.84%) |
Mar 04, 2015 | 17.81 | 17.61 | 17.79 | 34,436 | +0.06(+0.34%) | |
Mar 03, 2015 | 17.83 | 17.83 | 17.68 | 17.73 | 15,058 | -0.04(-0.23%) |