Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.50 | 18.50 | 18.22 | 18.23 | 120,368 | -0.28(-1.49%) |
May 28, 2015 | 18.51 | 18.53 | 18.42 | 18.50 | 114,134 | -0.25(-1.31%) |
May 27, 2015 | 18.62 | 18.75 | 18.54 | 18.75 | 180,696 | +0.02(+0.12%) |
May 26, 2015 | 18.93 | 18.93 | 18.71 | 18.73 | 132,218 | -0.35(-1.83%) |
May 22, 2015 | 19.14 | 19.08 | 19.08 | 19.08 | 88,902 | +0.00(+0.00%) |
May 21, 2015 | 19.03 | 19.09 | 18.97 | 19.08 | 160,248 | -0.06(-0.29%) |
May 20, 2015 | 19.07 | 19.18 | 19.04 | 19.13 | 122,513 | -0.05(-0.25%) |
May 19, 2015 | 19.25 | 19.25 | 19.14 | 19.18 | 133,409 | -0.02(-0.10%) |
May 18, 2015 | 19.38 | 19.38 | 19.18 | 19.20 | 163,163 | -0.26(-1.35%) |
May 15, 2015 | 19.27 | 19.48 | 19.24 | 19.46 | 147,651 | +0.12(+0.62%) |
May 14, 2015 | 19.34 | 19.38 | 19.26 | 19.35 | 152,898 | +0.12(+0.62%) |
May 13, 2015 | 19.40 | 19.42 | 19.22 | 19.23 | 120,514 | -0.01(-0.08%) |
May 12, 2015 | 19.17 | 19.27 | 19.11 | 19.24 | 148,363 | +0.01(+0.04%) |
May 11, 2015 | 19.44 | 19.44 | 19.21 | 19.23 | 513,327 | -0.19(-1.00%) |
May 08, 2015 | 19.49 | 19.49 | 19.34 | 19.43 | 153,822 | +0.19(+0.97%) |
May 07, 2015 | 19.29 | 19.29 | 19.14 | 19.24 | 170,869 | -0.08(-0.42%) |
May 06, 2015 | 19.70 | 19.70 | 19.29 | 19.32 | 195,017 | -0.23(-1.18%) |
May 05, 2015 | 19.61 | 19.65 | 19.54 | 19.55 | 161,600 | -0.02(-0.11%) |
May 04, 2015 | 19.60 | 19.60 | 19.51 | 19.58 | 939,588 | +0.09(+0.45%) |
May 01, 2015 | 19.55 | 19.55 | 19.35 | 19.49 | 169,052 | +0.08(+0.42%) |
Apr 30, 2015 | 19.46 | 19.46 | 19.34 | 19.41 | 117,056 | -0.15(-0.76%) |
Apr 29, 2015 | 19.64 | 19.68 | 19.53 | 19.55 | 165,772 | -0.28(-1.43%) |
Apr 28, 2015 | 19.88 | 19.88 | 19.72 | 19.84 | 150,542 | +0.07(+0.38%) |
Apr 27, 2015 | 19.93 | 19.93 | 19.76 | 19.76 | 159,564 | +0.03(+0.15%) |
Apr 24, 2015 | 19.72 | 19.76 | 19.69 | 19.73 | 117,538 | +0.15(+0.75%) |
Apr 23, 2015 | 19.22 | 19.61 | 19.22 | 19.59 | 119,248 | +0.31(+1.59%) |
Apr 22, 2015 | 19.24 | 19.35 | 19.11 | 19.28 | 185,899 | +0.14(+0.75%) |
Apr 21, 2015 | 19.15 | 19.20 | 19.13 | 19.14 | 148,032 | +0.13(+0.66%) |
Apr 20, 2015 | 18.94 | 19.10 | 18.94 | 19.01 | 138,351 | +0.02(+0.08%) |
Apr 17, 2015 | 19.08 | 19.08 | 18.87 | 19.00 | 180,406 | -0.46(-2.38%) |
Apr 16, 2015 | 19.36 | 19.54 | 19.26 | 19.46 | 910,611 | +0.13(+0.69%) |
Apr 15, 2015 | 19.03 | 19.33 | 19.03 | 19.32 | 288,719 | +0.35(+1.84%) |
Apr 14, 2015 | 18.95 | 19.04 | 18.87 | 18.97 | 188,099 | +0.19(+1.01%) |
Apr 13, 2015 | 18.97 | 18.98 | 18.78 | 18.78 | 144,874 | -0.04(-0.22%) |
Apr 10, 2015 | 18.82 | 18.83 | 18.77 | 18.82 | 135,325 | -0.04(-0.21%) |
Apr 09, 2015 | 18.80 | 18.88 | 18.73 | 18.86 | 158,149 | +0.20(+1.09%) |
Apr 08, 2015 | 18.76 | 18.79 | 18.61 | 18.66 | 174,967 | +0.34(+1.83%) |
Apr 07, 2015 | 18.33 | 18.38 | 18.29 | 18.32 | 217,972 | -0.05(-0.29%) |
Apr 06, 2015 | 18.32 | 18.48 | 18.32 | 18.38 | 341,930 | +0.22(+1.19%) |
Apr 02, 2015 | 17.95 | 18.16 | 18.16 | 18.16 | 175,252 | +0.37(+2.10%) |
Apr 01, 2015 | 17.89 | 17.89 | 17.69 | 17.79 | 204,131 | +0.24(+1.35%) |
Mar 31, 2015 | 17.51 | 17.60 | 17.47 | 17.55 | 250,105 | -0.10(-0.55%) |
Mar 30, 2015 | 17.47 | 17.66 | 17.47 | 17.65 | 140,018 | +0.34(+1.93%) |
Mar 27, 2015 | 17.40 | 17.40 | 17.29 | 17.31 | 169,753 | -0.08(-0.47%) |
Mar 26, 2015 | 17.55 | 17.55 | 17.35 | 17.39 | 197,421 | -0.16(-0.93%) |
Mar 25, 2015 | 17.89 | 17.89 | 17.54 | 17.56 | 165,559 | -0.19(-1.09%) |
Mar 24, 2015 | 17.74 | 17.76 | 17.69 | 17.75 | 214,251 | +0.07(+0.38%) |
Mar 23, 2015 | 17.67 | 17.70 | 17.56 | 17.69 | 174,230 | +0.08(+0.47%) |
Mar 20, 2015 | 17.55 | 17.66 | 17.51 | 17.60 | 206,774 | +0.25(+1.45%) |
Mar 19, 2015 | 17.49 | 17.49 | 17.31 | 17.35 | 248,956 | -0.30(-1.68%) |
Mar 18, 2015 | 17.19 | 17.70 | 17.19 | 17.65 | 188,371 | +0.45(+2.60%) |
Mar 17, 2015 | 17.08 | 17.22 | 17.03 | 17.20 | 202,375 | +0.21(+1.22%) |
Mar 16, 2015 | 16.99 | 17.03 | 16.96 | 16.99 | 219,499 | +0.14(+0.80%) |
Mar 13, 2015 | 16.95 | 17.00 | 16.76 | 16.86 | 177,739 | -0.25(-1.48%) |
Mar 12, 2015 | 17.27 | 17.28 | 17.10 | 17.11 | 162,473 | +0.09(+0.53%) |
Mar 11, 2015 | 16.99 | 17.03 | 16.95 | 17.02 | 153,708 | +0.09(+0.53%) |
Mar 10, 2015 | 17.12 | 17.12 | 16.93 | 16.93 | 142,592 | -0.38(-2.21%) |
Mar 09, 2015 | 17.38 | 17.40 | 17.32 | 17.32 | 36,045 | -0.12(-0.66%) |
Mar 06, 2015 | 17.59 | 17.60 | 17.40 | 17.43 | 54,423 | -0.28(-1.60%) |
Mar 05, 2015 | 17.77 | 17.77 | 17.67 | 17.71 | 57,089 | -0.04(-0.21%) |
Mar 04, 2015 | 17.87 | 17.96 | 17.68 | 17.75 | 55,254 | -0.21(-1.16%) |
Mar 03, 2015 | 17.89 | 18.02 | 17.89 | 17.96 | 43,842 | -0.07(-0.41%) |