Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.53 | 20.00 | 18.53 | 20.00 | 2,577 | +0.03(+0.15%) |
May 28, 2015 | 20.05 | 20.05 | 19.66 | 19.97 | 1,298 | +0.28(+1.43%) |
May 27, 2015 | 20.01 | 20.02 | 19.63 | 19.69 | 6,385 | +0.42(+2.19%) |
May 26, 2015 | 19.06 | 19.26 | 19.06 | 19.26 | 3,839 | +0.52(+2.77%) |
May 22, 2015 | 18.82 | 18.75 | 18.75 | 18.75 | 20,785 | +0.22(+1.20%) |
May 21, 2015 | 18.52 | 18.56 | 18.49 | 18.52 | 2,062 | +0.00(+0.00%) |
May 20, 2015 | 18.37 | 18.54 | 18.19 | 18.52 | 6,475 | +0.18(+0.97%) |
May 19, 2015 | 18.30 | 18.35 | 18.02 | 18.35 | 2,235 | +0.16(+0.86%) |
May 18, 2015 | 18.49 | 18.49 | 18.19 | 18.19 | 1,413 | -0.19(-1.01%) |
May 15, 2015 | 18.49 | 18.49 | 18.37 | 18.37 | 3,955 | -0.12(-0.64%) |
May 14, 2015 | 18.46 | 18.49 | 18.44 | 18.49 | 1,432 | +0.31(+1.71%) |
May 13, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 529 | -0.27(-1.45%) |
May 12, 2015 | 18.30 | 18.49 | 17.93 | 18.45 | 16,231 | +0.26(+1.44%) |
May 11, 2015 | 18.06 | 18.34 | 17.92 | 18.19 | 25,954 | -0.03(-0.17%) |
May 08, 2015 | 18.21 | 18.29 | 18.05 | 18.22 | 19,540 | +0.21(+1.19%) |
May 07, 2015 | 18.26 | 18.26 | 18.00 | 18.00 | 1,747 | -0.22(-1.22%) |
May 06, 2015 | 18.01 | 18.23 | 17.93 | 18.23 | 19,577 | +0.19(+1.03%) |
May 05, 2015 | 18.04 | 18.16 | 18.04 | 18.04 | 1,314 | +0.00(+0.00%) |
May 04, 2015 | 18.08 | 18.08 | 18.04 | 18.04 | 689 | -0.01(-0.04%) |
May 01, 2015 | 18.03 | 18.30 | 18.03 | 18.05 | 4,264 | -0.10(-0.53%) |
Apr 30, 2015 | 18.29 | 18.29 | 18.14 | 18.14 | 577 | -0.04(-0.20%) |
Apr 29, 2015 | 18.13 | 18.18 | 18.13 | 18.18 | 2,108 | +0.10(+0.53%) |
Apr 28, 2015 | 18.02 | 18.29 | 18.02 | 18.09 | 6,073 | +0.07(+0.37%) |
Apr 27, 2015 | 18.02 | 18.32 | 18.02 | 18.02 | 5,008 | -0.04(-0.20%) |
Apr 24, 2015 | 17.95 | 18.35 | 17.95 | 18.06 | 1,770 | -0.02(-0.12%) |
Apr 23, 2015 | 17.92 | 18.25 | 17.92 | 18.08 | 4,368 | +0.06(+0.33%) |
Apr 22, 2015 | 18.23 | 18.23 | 18.02 | 18.02 | 811 | +0.01(+0.08%) |
Apr 21, 2015 | 18.12 | 18.12 | 17.97 | 18.00 | 1,712 | -0.02(-0.12%) |
Apr 20, 2015 | 18.40 | 18.40 | 17.94 | 18.03 | 5,122 | +0.01(+0.08%) |
Apr 17, 2015 | 18.01 | 18.35 | 18.01 | 18.01 | 28,020 | -0.01(-0.04%) |
Apr 16, 2015 | 18.35 | 18.35 | 18.02 | 18.02 | 2,055 | -0.17(-0.94%) |
Apr 15, 2015 | 18.19 | 18.28 | 17.98 | 18.19 | 2,745 | +0.04(+0.20%) |
Apr 14, 2015 | 18.08 | 18.26 | 18.08 | 18.15 | 1,070 | +0.10(+0.57%) |
Apr 13, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 763 | +0.01(+0.04%) |
Apr 10, 2015 | 17.98 | 18.15 | 17.94 | 18.04 | 12,306 | +0.07(+0.37%) |
Apr 09, 2015 | 17.98 | 18.09 | 17.97 | 17.97 | 1,649 | -0.14(-0.78%) |
Apr 07, 2015 | 18.15 | 18.12 | 18.12 | 18.12 | 465 | -0.09(-0.49%) |
Apr 06, 2015 | 18.15 | 18.20 | 18.15 | 18.20 | 1,120 | -0.03(-0.14%) |
Apr 02, 2015 | 18.32 | 18.23 | 18.23 | 18.23 | 2,429 | +0.08(+0.43%) |
Apr 01, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 342 | +0.00(+0.00%) |
Mar 31, 2015 | 18.44 | 18.46 | 18.09 | 18.15 | 1,384 | -0.07(-0.41%) |
Mar 30, 2015 | 18.49 | 18.52 | 18.01 | 18.23 | 9,127 | +0.07(+0.41%) |
Mar 27, 2015 | 18.05 | 18.24 | 18.05 | 18.15 | 6,894 | +0.00(+0.00%) |
Mar 26, 2015 | 17.94 | 18.52 | 17.94 | 18.15 | 6,301 | +0.14(+0.78%) |
Mar 25, 2015 | 18.05 | 18.05 | 18.01 | 18.01 | 441 | -0.38(-2.05%) |
Mar 24, 2015 | 18.40 | 18.40 | 18.14 | 18.39 | 2,455 | +0.21(+1.18%) |
Mar 23, 2015 | 18.37 | 18.37 | 18.15 | 18.17 | 2,861 | -0.19(-1.05%) |
Mar 20, 2015 | 17.99 | 18.37 | 17.99 | 18.37 | 2,841 | +0.18(+0.98%) |
Mar 19, 2015 | 18.40 | 18.40 | 18.00 | 18.19 | 1,459 | -0.12(-0.67%) |
Mar 18, 2015 | 17.97 | 18.37 | 17.97 | 18.31 | 5,213 | +0.23(+1.29%) |
Mar 17, 2015 | 17.90 | 18.09 | 17.90 | 18.08 | 1,171 | -0.27(-1.49%) |
Mar 16, 2015 | 17.78 | 18.35 | 17.78 | 18.35 | 2,603 | +0.35(+1.93%) |
Mar 13, 2015 | 18.39 | 18.39 | 17.85 | 18.00 | 19,596 | -0.21(-1.14%) |
Mar 12, 2015 | 18.10 | 18.37 | 18.10 | 18.21 | 3,721 | +0.36(+1.99%) |
Mar 11, 2015 | 18.05 | 18.11 | 17.71 | 17.86 | 2,106 | -0.20(-1.10%) |
Mar 10, 2015 | 17.99 | 18.15 | 17.97 | 18.05 | 2,045 | +0.00(+0.00%) |
Mar 09, 2015 | 18.18 | 18.18 | 17.97 | 18.05 | 8,693 | +0.09(+0.49%) |
Mar 06, 2015 | 18.12 | 18.12 | 17.70 | 17.97 | 2,686 | -0.08(-0.45%) |
Mar 05, 2015 | 17.95 | 18.15 | 17.63 | 18.05 | 2,957 | +0.29(+1.61%) |
Mar 04, 2015 | 17.61 | 18.15 | 17.61 | 17.76 | 4,371 | -0.13(-0.74%) |
Mar 03, 2015 | 17.71 | 18.08 | 17.67 | 17.89 | 4,136 | -0.26(-1.41%) |