Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.86 | 19.86 | 19.54 | 19.54 | 30,391 | -0.17(-0.86%) |
May 28, 2015 | 19.65 | 19.89 | 19.62 | 19.71 | 37,900 | +0.00(+0.00%) |
May 27, 2015 | 19.71 | 19.74 | 19.32 | 19.71 | 31,969 | +0.00(+0.02%) |
May 26, 2015 | 19.39 | 19.80 | 19.27 | 19.71 | 72,934 | +0.13(+0.65%) |
May 22, 2015 | 18.65 | 19.58 | 19.58 | 19.58 | 54,497 | +0.85(+4.55%) |
May 21, 2015 | 18.86 | 19.18 | 18.65 | 18.73 | 85,632 | -0.19(-0.99%) |
May 20, 2015 | 19.33 | 19.48 | 18.28 | 18.92 | 52,053 | -0.30(-1.57%) |
May 19, 2015 | 19.17 | 19.46 | 18.97 | 19.22 | 46,195 | +0.05(+0.24%) |
May 18, 2015 | 18.90 | 19.17 | 18.75 | 19.17 | 59,737 | +0.09(+0.47%) |
May 15, 2015 | 18.64 | 19.34 | 18.62 | 19.08 | 67,164 | +0.53(+2.86%) |
May 14, 2015 | 18.50 | 19.17 | 18.25 | 18.55 | 117,120 | -0.02(-0.11%) |
May 13, 2015 | 17.93 | 18.74 | 17.78 | 18.57 | 105,043 | +0.70(+3.89%) |
May 12, 2015 | 18.57 | 18.58 | 17.80 | 17.88 | 43,173 | -0.54(-2.92%) |
May 11, 2015 | 18.08 | 18.54 | 17.87 | 18.42 | 55,068 | +0.28(+1.52%) |
May 08, 2015 | 18.01 | 18.34 | 17.92 | 18.14 | 35,706 | +0.14(+0.75%) |
May 07, 2015 | 19.07 | 19.07 | 17.91 | 18.01 | 126,899 | -0.99(-5.20%) |
May 06, 2015 | 19.07 | 19.94 | 18.88 | 18.99 | 109,672 | +0.14(+0.74%) |
May 05, 2015 | 18.65 | 18.97 | 18.61 | 18.85 | 173,208 | +0.41(+2.21%) |
May 04, 2015 | 18.25 | 18.71 | 17.85 | 18.45 | 767,748 | +0.22(+1.21%) |
May 01, 2015 | 17.96 | 18.58 | 17.40 | 18.23 | 468,809 | +0.40(+2.26%) |
Apr 30, 2015 | 17.98 | 17.99 | 17.76 | 17.82 | 81,859 | -0.18(-0.99%) |
Apr 29, 2015 | 17.84 | 18.11 | 17.78 | 18.00 | 101,314 | +0.06(+0.33%) |
Apr 28, 2015 | 18.06 | 18.13 | 17.76 | 17.94 | 82,647 | -0.16(-0.88%) |
Apr 27, 2015 | 18.28 | 18.42 | 18.00 | 18.10 | 69,798 | -0.11(-0.60%) |
Apr 24, 2015 | 18.19 | 18.34 | 18.08 | 18.21 | 41,046 | -0.11(-0.62%) |
Apr 23, 2015 | 18.47 | 18.47 | 18.24 | 18.32 | 62,900 | -0.05(-0.25%) |
Apr 22, 2015 | 18.44 | 18.65 | 18.21 | 18.37 | 137,681 | -0.04(-0.23%) |
Apr 21, 2015 | 17.79 | 18.55 | 17.58 | 18.41 | 151,067 | +0.67(+3.80%) |
Apr 20, 2015 | 17.65 | 18.48 | 17.54 | 17.74 | 78,402 | +0.25(+1.44%) |
Apr 17, 2015 | 17.52 | 17.57 | 17.32 | 17.49 | 54,556 | +0.06(+0.34%) |
Apr 16, 2015 | 17.12 | 17.65 | 17.06 | 17.43 | 104,438 | +0.24(+1.39%) |
Apr 15, 2015 | 17.45 | 17.58 | 17.08 | 17.19 | 230,129 | -0.31(-1.75%) |
Apr 14, 2015 | 16.93 | 17.62 | 16.80 | 17.50 | 92,053 | +0.55(+3.26%) |
Apr 13, 2015 | 17.16 | 17.19 | 16.85 | 16.94 | 41,784 | -0.09(-0.52%) |
Apr 10, 2015 | 16.84 | 17.27 | 16.75 | 17.03 | 19,226 | +0.00(+0.02%) |
Apr 09, 2015 | 17.08 | 17.36 | 16.64 | 17.03 | 95,987 | -0.23(-1.36%) |
Apr 08, 2015 | 17.48 | 17.65 | 17.12 | 17.26 | 28,625 | -0.34(-1.93%) |
Apr 07, 2015 | 17.69 | 18.19 | 17.51 | 17.60 | 41,158 | -0.17(-0.94%) |
Apr 06, 2015 | 17.16 | 17.88 | 17.16 | 17.77 | 52,048 | +0.36(+2.04%) |
Apr 02, 2015 | 18.18 | 17.41 | 17.41 | 17.41 | 99,606 | -0.64(-3.53%) |
Apr 01, 2015 | 18.42 | 18.42 | 17.96 | 18.05 | 81,445 | -0.18(-0.96%) |
Mar 31, 2015 | 17.96 | 18.82 | 17.96 | 18.22 | 241,238 | +0.40(+2.26%) |
Mar 30, 2015 | 17.47 | 17.95 | 17.41 | 17.82 | 75,127 | +0.29(+1.65%) |
Mar 27, 2015 | 17.45 | 17.58 | 17.37 | 17.53 | 74,306 | +0.12(+0.67%) |
Mar 26, 2015 | 17.21 | 17.58 | 17.12 | 17.42 | 49,855 | +0.32(+1.89%) |
Mar 25, 2015 | 16.96 | 17.54 | 16.96 | 17.09 | 72,679 | +0.20(+1.16%) |
Mar 24, 2015 | 16.43 | 16.95 | 16.37 | 16.90 | 66,411 | +0.45(+2.75%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.42 | 16.44 | 83,528 | -0.32(-1.90%) |
Mar 20, 2015 | 16.28 | 16.77 | 16.14 | 16.76 | 33,820 | +0.64(+3.95%) |
Mar 19, 2015 | 16.37 | 16.42 | 16.06 | 16.13 | 85,826 | -0.31(-1.88%) |
Mar 18, 2015 | 16.85 | 17.06 | 16.17 | 16.44 | 138,011 | -0.42(-2.48%) |
Mar 17, 2015 | 16.89 | 17.02 | 16.57 | 16.85 | 93,016 | -0.15(-0.91%) |
Mar 16, 2015 | 17.01 | 17.06 | 16.77 | 17.01 | 51,327 | -0.08(-0.49%) |
Mar 13, 2015 | 17.38 | 17.61 | 16.77 | 17.09 | 46,791 | -0.24(-1.38%) |
Mar 12, 2015 | 18.24 | 18.41 | 17.33 | 17.33 | 224,568 | -0.90(-4.94%) |
Mar 11, 2015 | 18.22 | 18.23 | 17.94 | 18.23 | 165,702 | +0.17(+0.93%) |
Mar 10, 2015 | 17.83 | 18.08 | 17.59 | 18.06 | 159,821 | +0.06(+0.35%) |
Mar 09, 2015 | 17.78 | 18.01 | 17.58 | 18.00 | 303,026 | +0.33(+1.87%) |
Mar 06, 2015 | 17.55 | 17.88 | 17.42 | 17.67 | 649,303 | +0.09(+0.50%) |
Mar 05, 2015 | 17.31 | 17.80 | 17.25 | 17.58 | 135,902 | +0.29(+1.67%) |
Mar 04, 2015 | 17.21 | 17.60 | 17.09 | 17.29 | 253,588 | +0.22(+1.27%) |
Mar 03, 2015 | 16.87 | 17.39 | 16.64 | 17.08 | 750,414 | -0.02(-0.12%) |