Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.84 | 17.84 | 17.77 | 17.78 | 1,827 | +0.16(+0.91%) |
May 28, 2015 | 17.30 | 17.62 | 17.28 | 17.62 | 7,547 | +0.22(+1.26%) |
May 27, 2015 | 17.40 | 17.40 | 16.72 | 17.40 | 4,140 | +0.76(+4.55%) |
May 26, 2015 | 17.95 | 17.95 | 16.53 | 16.64 | 8,850 | -1.36(-7.54%) |
May 22, 2015 | 17.88 | 18.00 | 18.00 | 18.00 | 3,200 | -0.36(-1.94%) |
May 21, 2015 | 18.15 | 18.36 | 18.15 | 18.36 | 1,981 | +0.17(+0.91%) |
May 20, 2015 | 18.33 | 18.33 | 18.11 | 18.19 | 5,485 | -0.18(-0.98%) |
May 19, 2015 | 18.47 | 18.47 | 18.32 | 18.37 | 4,841 | -0.63(-3.32%) |
May 18, 2015 | 19.28 | 19.28 | 18.91 | 19.00 | 11,029 | -0.38(-1.95%) |
May 15, 2015 | 19.19 | 19.51 | 19.13 | 19.38 | 4,268 | +0.06(+0.31%) |
May 14, 2015 | 19.37 | 19.37 | 19.13 | 19.32 | 2,697 | +0.21(+1.09%) |
May 13, 2015 | 19.01 | 19.14 | 19.00 | 19.11 | 7,762 | +0.45(+2.41%) |
May 12, 2015 | 18.80 | 18.80 | 18.61 | 18.66 | 1,874 | +0.34(+1.86%) |
May 11, 2015 | 18.40 | 18.47 | 18.40 | 18.32 | 6,103 | -0.36(-1.93%) |
May 08, 2015 | 18.81 | 18.81 | 18.45 | 18.68 | 15,795 | -0.21(-1.13%) |
May 07, 2015 | 18.90 | 18.92 | 18.71 | 18.89 | 11,155 | -0.22(-1.16%) |
May 06, 2015 | 18.96 | 19.16 | 18.95 | 19.12 | 10,389 | +0.53(+2.87%) |
May 05, 2015 | 18.40 | 18.65 | 18.27 | 18.58 | 42,995 | +0.33(+1.81%) |
May 04, 2015 | 18.50 | 18.55 | 18.25 | 18.25 | 7,899 | -0.45(-2.41%) |
May 01, 2015 | 18.86 | 18.87 | 18.55 | 18.70 | 11,679 | -0.02(-0.11%) |
Apr 30, 2015 | 18.41 | 18.76 | 18.30 | 18.72 | 14,431 | +0.41(+2.24%) |
Apr 29, 2015 | 17.97 | 18.51 | 17.97 | 18.31 | 7,630 | +0.48(+2.69%) |
Apr 28, 2015 | 17.67 | 17.83 | 17.57 | 17.83 | 6,297 | +0.44(+2.53%) |
Apr 27, 2015 | 17.39 | 17.45 | 17.39 | 17.39 | 4,038 | +0.00(+0.00%) |
Apr 24, 2015 | 17.33 | 17.43 | 17.17 | 17.39 | 3,462 | +0.26(+1.52%) |
Apr 23, 2015 | 16.91 | 17.36 | 16.91 | 17.13 | 1,804 | +0.11(+0.65%) |
Apr 22, 2015 | 16.96 | 17.02 | 16.96 | 17.02 | 2,387 | -0.03(-0.18%) |
Apr 21, 2015 | 16.88 | 17.06 | 16.88 | 17.05 | 6,344 | -0.02(-0.12%) |
Apr 20, 2015 | 17.07 | 17.07 | 17.00 | 17.07 | 13,146 | -0.08(-0.47%) |
Apr 17, 2015 | 17.24 | 17.24 | 17.05 | 17.15 | 2,560 | -0.01(-0.06%) |
Apr 16, 2015 | 17.02 | 17.21 | 16.84 | 17.16 | 5,871 | +0.36(+2.15%) |
Apr 15, 2015 | 16.68 | 16.88 | 16.36 | 16.80 | 3,097 | +0.27(+1.62%) |
Apr 14, 2015 | 16.75 | 16.79 | 16.53 | 16.53 | 6,991 | +0.00(+0.00%) |
Apr 13, 2015 | 16.99 | 16.99 | 16.50 | 16.53 | 23,942 | +0.14(+0.85%) |
Apr 10, 2015 | 16.64 | 16.64 | 16.37 | 16.39 | 12,087 | -0.39(-2.32%) |
Apr 09, 2015 | 16.76 | 16.89 | 16.75 | 16.78 | 1,174 | -0.55(-3.15%) |
Apr 08, 2015 | 17.43 | 17.43 | 17.25 | 17.33 | 1,562 | +0.10(+0.57%) |
Apr 07, 2015 | 17.50 | 17.50 | 17.23 | 17.23 | 3,459 | -0.41(-2.34%) |
Apr 06, 2015 | 18.04 | 18.04 | 17.64 | 17.64 | 11,625 | +0.06(+0.34%) |
Apr 02, 2015 | 17.29 | 17.58 | 17.58 | 17.58 | 5,700 | +0.64(+3.78%) |
Apr 01, 2015 | 17.14 | 17.22 | 16.93 | 16.94 | 3,443 | -0.04(-0.24%) |
Mar 31, 2015 | 17.15 | 17.25 | 16.89 | 16.98 | 5,708 | -0.24(-1.39%) |
Mar 30, 2015 | 17.49 | 17.49 | 17.22 | 17.22 | 4,865 | -0.34(-1.94%) |
Mar 27, 2015 | 17.37 | 17.56 | 17.37 | 17.56 | 2,072 | +0.00(+0.00%) |
Mar 26, 2015 | 17.88 | 17.95 | 17.50 | 17.56 | 6,027 | -0.19(-1.07%) |
Mar 25, 2015 | 17.88 | 17.93 | 17.68 | 17.75 | 4,663 | +0.09(+0.49%) |
Mar 24, 2015 | 17.81 | 17.81 | 17.57 | 17.66 | 7,173 | -0.20(-1.10%) |
Mar 23, 2015 | 17.73 | 17.86 | 17.55 | 17.86 | 12,609 | +0.61(+3.54%) |
Mar 20, 2015 | 17.24 | 17.45 | 16.98 | 17.25 | 14,684 | +0.55(+3.29%) |
Mar 19, 2015 | 16.89 | 16.89 | 16.70 | 16.70 | 6,699 | -0.55(-3.19%) |
Mar 18, 2015 | 16.68 | 17.30 | 16.60 | 17.25 | 12,331 | +0.67(+4.04%) |
Mar 17, 2015 | 17.29 | 17.29 | 16.40 | 16.58 | 16,143 | +0.05(+0.30%) |
Mar 16, 2015 | 16.34 | 16.58 | 16.34 | 16.53 | 4,219 | +0.26(+1.60%) |
Mar 13, 2015 | 16.60 | 16.60 | 15.80 | 16.27 | 2,907 | -0.26(-1.57%) |
Mar 12, 2015 | 16.48 | 16.67 | 16.48 | 16.53 | 3,940 | +0.08(+0.49%) |
Mar 11, 2015 | 16.60 | 16.66 | 16.40 | 16.45 | 4,620 | -0.52(-3.07%) |
Mar 10, 2015 | 17.00 | 17.16 | 16.97 | 16.97 | 2,265 | -0.43(-2.47%) |
Mar 09, 2015 | 18.14 | 18.14 | 17.40 | 17.40 | 1,833 | -0.09(-0.51%) |
Mar 06, 2015 | 17.68 | 17.68 | 17.47 | 17.49 | 5,735 | -0.65(-3.59%) |
Mar 05, 2015 | 18.14 | 18.14 | 17.86 | 18.14 | 3,098 | -0.18(-0.98%) |
Mar 04, 2015 | 18.45 | 18.65 | 18.15 | 18.32 | 4,866 | -0.33(-1.77%) |
Mar 03, 2015 | 18.65 | 18.74 | 18.74 | 18.65 | 250 | -0.09(-0.48%) |