Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.50 | 20.06 | 19.41 | 19.88 | 241,699 | +0.36(+1.82%) |
May 28, 2015 | 19.24 | 19.77 | 19.14 | 19.52 | 105,794 | +0.26(+1.35%) |
May 27, 2015 | 18.93 | 19.30 | 18.85 | 19.26 | 133,216 | +0.36(+1.88%) |
May 26, 2015 | 18.98 | 19.29 | 18.80 | 18.90 | 88,640 | -0.10(-0.51%) |
May 22, 2015 | 19.25 | 19.00 | 19.00 | 19.00 | 36,984 | -0.20(-1.05%) |
May 21, 2015 | 19.06 | 19.32 | 19.01 | 19.20 | 48,599 | +0.08(+0.40%) |
May 20, 2015 | 19.13 | 19.25 | 18.93 | 19.13 | 58,810 | +0.04(+0.20%) |
May 19, 2015 | 19.24 | 19.54 | 18.91 | 19.09 | 249,844 | -0.13(-0.70%) |
May 18, 2015 | 19.08 | 19.45 | 18.89 | 19.22 | 65,955 | +0.16(+0.86%) |
May 15, 2015 | 18.92 | 19.10 | 18.87 | 19.06 | 17,754 | +0.12(+0.61%) |
May 14, 2015 | 18.71 | 19.05 | 18.63 | 18.94 | 47,210 | +0.26(+1.39%) |
May 13, 2015 | 18.88 | 18.88 | 18.38 | 18.68 | 28,239 | -0.11(-0.56%) |
May 12, 2015 | 18.93 | 18.99 | 18.40 | 18.79 | 46,977 | -0.15(-0.81%) |
May 11, 2015 | 19.16 | 19.40 | 18.84 | 18.94 | 107,379 | -0.24(-1.25%) |
May 08, 2015 | 19.74 | 20.11 | 18.96 | 19.18 | 360,859 | +0.34(+1.79%) |
May 07, 2015 | 18.54 | 18.90 | 18.50 | 18.85 | 172,204 | +0.20(+1.08%) |
May 06, 2015 | 18.57 | 18.68 | 18.13 | 18.64 | 53,993 | +0.13(+0.73%) |
May 05, 2015 | 18.85 | 19.02 | 18.13 | 18.51 | 53,166 | -0.35(-1.84%) |
May 04, 2015 | 18.57 | 19.23 | 18.52 | 18.86 | 92,894 | +0.39(+2.14%) |
May 01, 2015 | 18.54 | 18.65 | 18.18 | 18.46 | 51,292 | +0.06(+0.31%) |
Apr 30, 2015 | 18.96 | 19.07 | 18.06 | 18.40 | 77,036 | -0.54(-2.85%) |
Apr 29, 2015 | 19.10 | 19.22 | 18.80 | 18.94 | 52,816 | -0.13(-0.71%) |
Apr 28, 2015 | 19.07 | 19.35 | 18.96 | 19.08 | 111,041 | +0.02(+0.10%) |
Apr 27, 2015 | 19.16 | 19.32 | 18.89 | 19.06 | 131,155 | +0.00(+0.00%) |
Apr 24, 2015 | 18.82 | 19.09 | 18.69 | 19.06 | 38,997 | +0.28(+1.49%) |
Apr 23, 2015 | 19.06 | 19.16 | 18.11 | 18.78 | 94,967 | -0.27(-1.42%) |
Apr 22, 2015 | 19.12 | 19.35 | 18.89 | 19.05 | 43,838 | +0.02(+0.10%) |
Apr 21, 2015 | 19.27 | 19.44 | 18.99 | 19.03 | 134,425 | -0.12(-0.60%) |
Apr 20, 2015 | 19.15 | 19.59 | 18.93 | 19.15 | 41,195 | +0.16(+0.86%) |
Apr 17, 2015 | 19.02 | 19.03 | 18.50 | 18.98 | 63,714 | -0.17(-0.90%) |
Apr 16, 2015 | 19.25 | 19.62 | 19.02 | 19.16 | 101,433 | -0.08(-0.40%) |
Apr 15, 2015 | 19.15 | 20.06 | 19.08 | 19.23 | 539,058 | +0.21(+1.11%) |
Apr 14, 2015 | 18.96 | 19.25 | 18.87 | 19.02 | 114,731 | +0.00(+0.00%) |
Apr 13, 2015 | 19.07 | 19.16 | 18.98 | 19.02 | 41,675 | +0.01(+0.05%) |
Apr 10, 2015 | 19.08 | 19.11 | 18.81 | 19.01 | 72,224 | +0.04(+0.20%) |
Apr 09, 2015 | 18.82 | 19.06 | 18.64 | 18.97 | 39,811 | -0.04(-0.20%) |
Apr 08, 2015 | 19.06 | 19.19 | 18.97 | 19.01 | 54,273 | +0.00(+0.00%) |
Apr 07, 2015 | 19.01 | 19.32 | 18.54 | 19.01 | 107,002 | +0.01(+0.05%) |
Apr 06, 2015 | 18.56 | 19.40 | 18.56 | 19.00 | 94,030 | +0.27(+1.44%) |
Apr 02, 2015 | 18.80 | 18.73 | 18.73 | 18.73 | 145,236 | -0.04(-0.21%) |
Apr 01, 2015 | 18.58 | 18.78 | 18.32 | 18.77 | 43,859 | +0.16(+0.88%) |
Mar 31, 2015 | 18.40 | 18.89 | 18.40 | 18.61 | 70,093 | +0.05(+0.26%) |
Mar 30, 2015 | 18.53 | 18.84 | 18.42 | 18.56 | 74,206 | -0.06(-0.31%) |
Mar 27, 2015 | 18.62 | 18.88 | 18.53 | 18.62 | 67,869 | -0.08(-0.41%) |
Mar 26, 2015 | 18.77 | 18.96 | 18.64 | 18.69 | 73,793 | -0.23(-1.22%) |
Mar 25, 2015 | 18.82 | 19.20 | 18.75 | 18.92 | 77,912 | +0.28(+1.50%) |
Mar 24, 2015 | 18.52 | 18.90 | 18.38 | 18.64 | 90,567 | +0.13(+0.68%) |
Mar 23, 2015 | 18.58 | 18.87 | 18.44 | 18.52 | 66,736 | +0.05(+0.26%) |
Mar 20, 2015 | 18.10 | 18.72 | 18.03 | 18.47 | 322,309 | +0.48(+2.68%) |
Mar 19, 2015 | 18.28 | 18.74 | 17.76 | 17.99 | 141,569 | -0.30(-1.63%) |
Mar 18, 2015 | 17.93 | 18.38 | 17.72 | 18.29 | 72,310 | +0.25(+1.39%) |
Mar 17, 2015 | 17.86 | 18.25 | 17.50 | 18.04 | 84,024 | +0.18(+1.02%) |
Mar 16, 2015 | 18.42 | 18.42 | 17.69 | 17.86 | 68,924 | -0.41(-2.27%) |
Mar 13, 2015 | 18.32 | 18.47 | 18.20 | 18.27 | 114,176 | -0.04(-0.21%) |
Mar 12, 2015 | 18.43 | 18.76 | 18.17 | 18.31 | 227,137 | +0.01(+0.05%) |
Mar 11, 2015 | 18.04 | 18.67 | 18.04 | 18.30 | 284,853 | +0.35(+1.93%) |
Mar 10, 2015 | 18.76 | 18.77 | 17.88 | 17.95 | 163,503 | -0.81(-4.31%) |
Mar 09, 2015 | 17.87 | 18.77 | 17.72 | 18.76 | 272,859 | +1.43(+8.28%) |
Mar 06, 2015 | 17.23 | 17.52 | 17.23 | 17.33 | 51,774 | -0.03(-0.17%) |
Mar 05, 2015 | 17.20 | 17.46 | 17.10 | 17.36 | 85,449 | +0.15(+0.90%) |
Mar 04, 2015 | 17.33 | 17.32 | 17.05 | 17.20 | 84,661 | -0.12(-0.67%) |
Mar 03, 2015 | 17.68 | 17.89 | 17.12 | 17.32 | 70,618 | -0.47(-2.65%) |