Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.87 | 19.95 | 19.49 | 19.66 | 2,088,139 | -0.29(-1.46%) |
May 28, 2015 | 19.92 | 19.99 | 19.75 | 19.95 | 1,441,962 | +0.12(+0.60%) |
May 27, 2015 | 19.59 | 19.91 | 19.52 | 19.84 | 1,606,842 | +0.40(+2.06%) |
May 26, 2015 | 19.54 | 19.54 | 19.33 | 19.43 | 1,337,097 | -0.26(-1.34%) |
May 22, 2015 | 19.70 | 19.70 | 19.70 | 19.70 | 1,428,751 | -0.25(-1.23%) |
May 21, 2015 | 19.84 | 19.99 | 19.80 | 19.95 | 2,154,222 | -0.06(-0.32%) |
May 20, 2015 | 19.86 | 20.05 | 19.78 | 20.01 | 3,146,405 | +0.76(+3.93%) |
May 19, 2015 | 19.16 | 19.30 | 19.16 | 19.25 | 2,135,897 | -0.05(-0.28%) |
May 18, 2015 | 19.29 | 19.33 | 19.20 | 19.31 | 1,876,920 | -0.04(-0.19%) |
May 15, 2015 | 19.23 | 19.36 | 19.22 | 19.34 | 1,274,361 | -0.01(-0.05%) |
May 14, 2015 | 19.35 | 19.44 | 19.18 | 19.35 | 3,325,928 | +0.15(+0.81%) |
May 13, 2015 | 19.15 | 19.37 | 19.11 | 19.20 | 3,671,620 | -0.14(-0.71%) |
May 12, 2015 | 19.36 | 19.43 | 19.25 | 19.33 | 1,437,136 | +0.03(+0.14%) |
May 11, 2015 | 19.29 | 19.43 | 19.26 | 19.31 | 1,280,945 | -0.18(-0.93%) |
May 08, 2015 | 19.55 | 19.59 | 19.39 | 19.49 | 1,416,412 | +0.08(+0.42%) |
May 07, 2015 | 19.34 | 19.53 | 19.26 | 19.41 | 2,923,366 | +0.26(+1.38%) |
May 06, 2015 | 19.08 | 19.23 | 19.03 | 19.14 | 1,998,976 | -0.33(-1.68%) |
May 05, 2015 | 19.63 | 19.68 | 19.39 | 19.47 | 3,008,437 | +0.92(+4.96%) |
May 04, 2015 | 18.58 | 18.62 | 18.50 | 18.55 | 986,315 | +0.22(+1.19%) |
May 01, 2015 | 18.33 | 18.40 | 18.28 | 18.33 | 1,054,189 | +0.05(+0.25%) |
Apr 30, 2015 | 18.22 | 18.33 | 18.16 | 18.29 | 1,539,389 | -0.03(-0.15%) |
Apr 29, 2015 | 18.30 | 18.46 | 18.25 | 18.31 | 4,247,600 | +0.09(+0.50%) |
Apr 28, 2015 | 18.07 | 18.28 | 18.04 | 18.22 | 1,003,256 | -0.10(-0.55%) |
Apr 27, 2015 | 18.30 | 18.51 | 18.25 | 18.32 | 958,042 | -0.10(-0.54%) |
Apr 24, 2015 | 18.49 | 18.51 | 18.38 | 18.42 | 1,055,498 | +0.03(+0.15%) |
Apr 23, 2015 | 18.10 | 18.40 | 18.10 | 18.40 | 1,606,707 | +0.37(+2.07%) |
Apr 22, 2015 | 18.05 | 18.06 | 17.95 | 18.02 | 1,120,664 | -0.15(-0.85%) |
Apr 21, 2015 | 18.24 | 18.29 | 18.16 | 18.18 | 1,232,283 | +0.10(+0.55%) |
Apr 20, 2015 | 18.19 | 18.24 | 18.04 | 18.08 | 1,219,003 | +0.01(+0.05%) |
Apr 17, 2015 | 18.01 | 18.10 | 17.92 | 18.07 | 2,116,192 | -0.05(-0.30%) |
Apr 16, 2015 | 18.06 | 18.20 | 18.00 | 18.12 | 2,037,845 | +0.15(+0.86%) |
Apr 15, 2015 | 17.88 | 18.03 | 17.86 | 17.97 | 1,913,956 | +0.23(+1.28%) |
Apr 14, 2015 | 17.69 | 17.81 | 17.69 | 17.74 | 1,462,229 | +0.15(+0.88%) |
Apr 13, 2015 | 17.67 | 17.72 | 17.58 | 17.59 | 1,679,676 | -0.06(-0.36%) |
Apr 10, 2015 | 17.69 | 17.74 | 17.57 | 17.65 | 1,458,011 | +0.01(+0.05%) |
Apr 09, 2015 | 17.72 | 17.73 | 17.54 | 17.64 | 1,400,672 | +0.07(+0.41%) |
Apr 08, 2015 | 17.70 | 17.70 | 17.50 | 17.57 | 1,727,840 | -0.15(-0.87%) |
Apr 07, 2015 | 17.74 | 17.83 | 17.71 | 17.72 | 3,051,558 | +0.02(+0.10%) |
Apr 06, 2015 | 17.60 | 17.72 | 17.57 | 17.70 | 1,704,095 | +0.10(+0.57%) |
Apr 02, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 1,093,130 | +0.16(+0.94%) |
Apr 01, 2015 | 17.10 | 17.48 | 17.32 | 17.44 | 1,042,769 | +0.34(+1.97%) |
Mar 31, 2015 | 17.11 | 17.24 | 17.05 | 17.10 | 1,880,256 | -0.36(-2.04%) |
Mar 30, 2015 | 17.43 | 17.48 | 17.39 | 17.46 | 954,328 | +0.15(+0.84%) |
Mar 27, 2015 | 17.26 | 17.38 | 17.24 | 17.31 | 1,370,296 | -0.04(-0.21%) |
Mar 26, 2015 | 17.30 | 17.38 | 17.15 | 17.35 | 1,723,263 | +0.02(+0.11%) |
Mar 25, 2015 | 17.48 | 17.55 | 17.30 | 17.33 | 1,533,489 | -0.11(-0.63%) |
Mar 24, 2015 | 17.51 | 17.58 | 17.41 | 17.44 | 2,056,467 | +0.09(+0.53%) |
Mar 23, 2015 | 17.25 | 17.40 | 17.22 | 17.35 | 2,218,805 | +0.31(+1.82%) |
Mar 20, 2015 | 17.03 | 17.17 | 16.93 | 17.04 | 1,775,691 | +0.51(+3.09%) |
Mar 19, 2015 | 16.56 | 16.64 | 16.50 | 16.53 | 1,285,439 | -0.12(-0.71%) |
Mar 18, 2015 | 16.32 | 16.70 | 16.30 | 16.65 | 2,219,439 | +0.45(+2.76%) |
Mar 17, 2015 | 16.15 | 16.25 | 16.09 | 16.20 | 1,553,404 | -0.12(-0.73%) |
Mar 16, 2015 | 16.31 | 16.38 | 16.27 | 16.32 | 1,692,898 | +0.28(+1.76%) |
Mar 13, 2015 | 15.86 | 16.05 | 15.81 | 16.04 | 1,439,663 | +0.22(+1.38%) |
Mar 12, 2015 | 15.76 | 15.83 | 15.72 | 15.82 | 1,119,368 | +0.16(+1.05%) |
Mar 11, 2015 | 15.66 | 15.74 | 15.61 | 15.65 | 1,282,654 | -0.07(-0.46%) |
Mar 10, 2015 | 15.78 | 15.83 | 15.69 | 15.73 | 2,098,062 | -0.20(-1.26%) |
Mar 09, 2015 | 15.98 | 16.03 | 15.88 | 15.93 | 2,031,377 | -0.05(-0.34%) |
Mar 06, 2015 | 16.02 | 16.20 | 15.94 | 15.98 | 3,193,459 | -0.04(-0.23%) |
Mar 05, 2015 | 16.05 | 16.09 | 15.95 | 16.02 | 1,557,950 | -0.04(-0.23%) |
Mar 04, 2015 | 16.01 | 16.08 | 15.88 | 16.05 | 1,778,240 | +0.12(+0.74%) |
Mar 03, 2015 | 15.99 | 16.05 | 15.86 | 15.94 | 2,431,616 | +0.01(+0.06%) |