Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.55 | 18.75 | 18.40 | 18.64 | 975,458 | +0.13(+0.70%) |
May 28, 2015 | 18.62 | 18.64 | 18.35 | 18.51 | 890,590 | -0.19(-1.02%) |
May 27, 2015 | 18.79 | 19.00 | 18.57 | 18.70 | 936,653 | -0.06(-0.32%) |
May 26, 2015 | 18.86 | 18.96 | 18.50 | 18.76 | 726,473 | -0.28(-1.47%) |
May 25, 2015 | 19.01 | 19.31 | 18.80 | 19.04 | 304,125 | +0.25(+1.33%) |
May 22, 2015 | 19.00 | 19.06 | 18.66 | 18.79 | 1,001,128 | -0.25(-1.31%) |
May 21, 2015 | 19.33 | 19.37 | 19.04 | 19.04 | 1,002,124 | -0.20(-1.04%) |
May 20, 2015 | 19.73 | 19.78 | 19.23 | 19.24 | 987,661 | -0.47(-2.38%) |
May 19, 2015 | 20.67 | 20.67 | 19.32 | 19.71 | 2,060,778 | -0.99(-4.78%) |
May 15, 2015 | 20.70 | 20.70 | 20.70 | 0 | +0.05(+0.24%) | |
May 14, 2015 | 20.59 | 20.83 | 20.51 | 20.65 | 540,105 | +0.08(+0.39%) |
May 13, 2015 | 20.60 | 20.67 | 20.32 | 20.57 | 781,009 | +0.09(+0.44%) |
May 12, 2015 | 20.50 | 20.63 | 20.29 | 20.48 | 642,512 | -0.05(-0.24%) |
May 11, 2015 | 20.70 | 20.84 | 20.46 | 20.53 | 540,460 | -0.20(-0.96%) |
May 08, 2015 | 20.38 | 20.91 | 20.18 | 20.73 | 703,354 | +0.52(+2.57%) |
May 07, 2015 | 20.17 | 20.21 | 19.70 | 20.21 | 1,023,765 | +0.00(+0.00%) |
May 06, 2015 | 20.21 | 20.31 | 19.87 | 20.21 | 717,179 | -0.12(-0.59%) |
May 05, 2015 | 20.84 | 21.16 | 20.25 | 20.33 | 833,376 | -0.48(-2.31%) |
May 04, 2015 | 20.98 | 20.99 | 20.71 | 20.81 | 505,936 | -0.06(-0.29%) |
May 01, 2015 | 21.21 | 21.31 | 20.71 | 20.87 | 835,387 | -0.35(-1.65%) |
Apr 30, 2015 | 21.15 | 21.44 | 20.71 | 21.22 | 1,257,624 | +0.23(+1.10%) |
Apr 29, 2015 | 20.68 | 21.25 | 20.40 | 20.99 | 1,260,324 | -0.02(-0.10%) |
Apr 28, 2015 | 20.85 | 21.08 | 20.78 | 21.01 | 678,017 | +0.29(+1.40%) |
Apr 27, 2015 | 21.08 | 21.26 | 20.69 | 20.72 | 938,827 | -0.32(-1.52%) |
Apr 24, 2015 | 20.88 | 21.23 | 20.78 | 21.04 | 801,120 | +0.03(+0.14%) |
Apr 23, 2015 | 20.63 | 21.13 | 20.51 | 21.01 | 1,517,840 | +0.36(+1.74%) |
Apr 22, 2015 | 19.79 | 21.06 | 19.69 | 20.65 | 1,820,037 | +1.09(+5.57%) |
Apr 21, 2015 | 19.81 | 19.93 | 19.44 | 19.56 | 769,918 | -0.26(-1.31%) |
Apr 20, 2015 | 19.79 | 20.14 | 19.74 | 19.82 | 801,796 | +0.12(+0.61%) |
Apr 17, 2015 | 19.68 | 19.74 | 19.37 | 19.70 | 751,905 | -0.05(-0.25%) |
Apr 16, 2015 | 19.90 | 20.05 | 19.62 | 19.75 | 950,297 | -0.32(-1.59%) |
Apr 15, 2015 | 19.67 | 20.39 | 19.33 | 20.07 | 2,106,698 | +1.08(+5.69%) |
Apr 14, 2015 | 19.54 | 19.67 | 18.78 | 18.99 | 1,151,866 | -0.58(-2.96%) |
Apr 13, 2015 | 19.78 | 19.78 | 19.48 | 19.57 | 1,121,446 | +0.43(+2.25%) |
Apr 10, 2015 | 18.94 | 19.24 | 18.87 | 19.14 | 1,015,183 | +0.36(+1.92%) |
Apr 09, 2015 | 18.53 | 18.93 | 18.50 | 18.78 | 1,466,181 | +0.58(+3.19%) |
Apr 08, 2015 | 18.35 | 18.57 | 18.20 | 18.20 | 730,925 | -0.15(-0.82%) |
Apr 07, 2015 | 18.65 | 18.65 | 18.30 | 18.35 | 924,025 | -0.08(-0.43%) |
Apr 06, 2015 | 18.62 | 18.68 | 18.36 | 18.43 | 614,025 | -0.06(-0.32%) |
Apr 02, 2015 | 18.49 | 18.49 | 18.49 | 0 | +0.62(+3.47%) | |
Apr 01, 2015 | 17.88 | 17.93 | 17.73 | 17.87 | 686,596 | +0.22(+1.25%) |
Mar 31, 2015 | 17.56 | 17.75 | 17.51 | 17.65 | 905,790 | -0.13(-0.73%) |
Mar 30, 2015 | 17.71 | 17.94 | 17.67 | 17.78 | 865,557 | +0.15(+0.85%) |
Mar 27, 2015 | 18.50 | 18.57 | 17.61 | 17.63 | 1,202,547 | -0.86(-4.65%) |
Mar 26, 2015 | 18.80 | 19.12 | 18.45 | 18.49 | 1,068,821 | -0.37(-1.96%) |
Mar 25, 2015 | 18.83 | 19.24 | 18.79 | 18.86 | 655,773 | -0.12(-0.63%) |
Mar 24, 2015 | 18.55 | 19.04 | 18.40 | 18.98 | 684,789 | +0.35(+1.88%) |
Mar 23, 2015 | 18.58 | 18.87 | 18.44 | 18.63 | 944,190 | +0.01(+0.05%) |
Mar 20, 2015 | 18.44 | 18.99 | 18.38 | 18.62 | 2,893,653 | +0.36(+1.97%) |
Mar 19, 2015 | 18.56 | 19.01 | 18.24 | 18.26 | 848,878 | -0.45(-2.41%) |
Mar 18, 2015 | 18.40 | 18.86 | 18.38 | 18.71 | 763,457 | +0.00(+0.00%) |
Mar 17, 2015 | 18.11 | 18.73 | 18.11 | 18.71 | 655,898 | +0.35(+1.91%) |
Mar 16, 2015 | 17.94 | 18.45 | 17.76 | 18.36 | 731,420 | +0.43(+2.40%) |
Mar 13, 2015 | 18.14 | 18.23 | 17.76 | 17.93 | 756,124 | -0.37(-2.02%) |
Mar 12, 2015 | 17.94 | 18.34 | 17.63 | 18.30 | 1,304,609 | +0.66(+3.74%) |
Mar 11, 2015 | 17.77 | 17.86 | 17.40 | 17.64 | 798,190 | -0.07(-0.40%) |
Mar 10, 2015 | 18.02 | 18.31 | 17.56 | 17.71 | 938,810 | -0.48(-2.64%) |
Mar 09, 2015 | 18.90 | 18.90 | 18.19 | 18.19 | 548,790 | -0.37(-1.99%) |
Mar 06, 2015 | 18.91 | 19.00 | 18.43 | 18.56 | 757,648 | -0.45(-2.37%) |
Mar 05, 2015 | 18.79 | 19.09 | 18.73 | 19.01 | 1,268,421 | +0.26(+1.39%) |
Mar 04, 2015 | 18.83 | 18.43 | 18.75 | 734,393 | +0.01(+0.05%) | |
Mar 03, 2015 | 18.74 | 546,494 | -0.15(-0.79%) |