Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.77 | 18.95 | 18.66 | 18.68 | 73,387 | -0.17(-0.92%) |
May 28, 2015 | 18.74 | 18.93 | 18.68 | 18.85 | 44,312 | +0.11(+0.56%) |
May 27, 2015 | 18.52 | 18.84 | 18.22 | 18.74 | 134,816 | +0.31(+1.67%) |
May 26, 2015 | 18.82 | 18.89 | 18.39 | 18.44 | 77,811 | -0.45(-2.39%) |
May 22, 2015 | 19.14 | 18.89 | 18.89 | 18.89 | 67,484 | -0.24(-1.26%) |
May 21, 2015 | 19.17 | 19.21 | 19.05 | 19.13 | 55,054 | -0.04(-0.20%) |
May 20, 2015 | 19.16 | 19.19 | 18.79 | 19.17 | 58,733 | +0.02(+0.10%) |
May 19, 2015 | 18.89 | 19.21 | 18.73 | 19.15 | 118,578 | +0.26(+1.37%) |
May 18, 2015 | 18.71 | 18.99 | 18.56 | 18.89 | 69,048 | +0.00(+0.00%) |
May 15, 2015 | 19.20 | 19.22 | 18.86 | 18.89 | 80,472 | -0.28(-1.46%) |
May 14, 2015 | 19.13 | 19.37 | 18.90 | 19.17 | 70,673 | +0.06(+0.30%) |
May 13, 2015 | 19.09 | 19.21 | 18.98 | 19.11 | 40,525 | +0.12(+0.66%) |
May 12, 2015 | 19.28 | 19.30 | 18.77 | 18.98 | 84,918 | -0.30(-1.55%) |
May 11, 2015 | 19.38 | 19.38 | 19.21 | 19.28 | 59,917 | -0.04(-0.20%) |
May 08, 2015 | 19.42 | 19.71 | 19.18 | 19.32 | 67,116 | +0.08(+0.40%) |
May 07, 2015 | 19.23 | 19.41 | 19.15 | 19.24 | 93,226 | +0.13(+0.70%) |
May 06, 2015 | 19.02 | 19.17 | 18.95 | 19.11 | 99,084 | +0.12(+0.61%) |
May 05, 2015 | 19.17 | 19.22 | 18.63 | 18.99 | 90,049 | +0.12(+0.61%) |
May 04, 2015 | 18.99 | 19.03 | 18.65 | 18.88 | 110,823 | -0.07(-0.36%) |
May 01, 2015 | 18.75 | 18.97 | 18.58 | 18.95 | 58,415 | +0.35(+1.86%) |
Apr 30, 2015 | 18.66 | 18.99 | 18.53 | 18.60 | 106,907 | -0.12(-0.62%) |
Apr 29, 2015 | 18.88 | 19.07 | 18.70 | 18.71 | 50,609 | -0.21(-1.12%) |
Apr 28, 2015 | 18.84 | 18.95 | 18.69 | 18.93 | 66,787 | +0.08(+0.41%) |
Apr 27, 2015 | 18.72 | 18.99 | 18.66 | 18.85 | 93,414 | +0.12(+0.67%) |
Apr 24, 2015 | 18.75 | 18.80 | 18.66 | 18.72 | 40,028 | -0.05(-0.26%) |
Apr 23, 2015 | 18.93 | 19.08 | 18.73 | 18.77 | 40,567 | -0.15(-0.81%) |
Apr 22, 2015 | 18.91 | 19.04 | 18.66 | 18.93 | 42,947 | +0.02(+0.10%) |
Apr 21, 2015 | 18.90 | 18.95 | 18.70 | 18.91 | 56,641 | +0.06(+0.31%) |
Apr 20, 2015 | 18.57 | 18.90 | 18.46 | 18.85 | 75,082 | +0.31(+1.66%) |
Apr 17, 2015 | 18.75 | 18.87 | 18.49 | 18.54 | 158,070 | -0.31(-1.63%) |
Apr 16, 2015 | 18.99 | 19.04 | 18.85 | 18.85 | 74,869 | -0.12(-0.66%) |
Apr 15, 2015 | 18.80 | 18.99 | 18.66 | 18.97 | 559,576 | +0.24(+1.28%) |
Apr 14, 2015 | 18.47 | 18.75 | 18.24 | 18.73 | 93,215 | +0.36(+1.94%) |
Apr 13, 2015 | 18.15 | 18.44 | 18.13 | 18.38 | 88,195 | +0.18(+1.00%) |
Apr 10, 2015 | 18.21 | 18.25 | 18.12 | 18.20 | 65,707 | +0.12(+0.64%) |
Apr 09, 2015 | 18.13 | 18.26 | 18.02 | 18.08 | 255,339 | -0.10(-0.53%) |
Apr 08, 2015 | 18.06 | 18.26 | 17.45 | 18.18 | 84,147 | +0.07(+0.37%) |
Apr 07, 2015 | 18.11 | 18.23 | 17.90 | 18.11 | 63,410 | -0.06(-0.32%) |
Apr 06, 2015 | 17.97 | 18.20 | 17.72 | 18.17 | 83,665 | +0.20(+1.12%) |
Apr 02, 2015 | 18.03 | 17.96 | 17.96 | 17.96 | 80,482 | -0.07(-0.37%) |
Apr 01, 2015 | 17.84 | 18.06 | 17.45 | 18.03 | 95,194 | +0.05(+0.27%) |
Mar 31, 2015 | 17.72 | 17.99 | 17.60 | 17.98 | 157,194 | +0.15(+0.86%) |
Mar 30, 2015 | 17.44 | 17.87 | 17.36 | 17.83 | 132,895 | +0.43(+2.49%) |
Mar 27, 2015 | 17.45 | 17.53 | 16.75 | 17.40 | 86,804 | -0.08(-0.44%) |
Mar 26, 2015 | 17.12 | 17.54 | 16.75 | 17.47 | 56,592 | +0.36(+2.08%) |
Mar 25, 2015 | 17.44 | 17.45 | 17.11 | 17.12 | 99,276 | -0.26(-1.49%) |
Mar 24, 2015 | 17.32 | 17.48 | 17.18 | 17.38 | 74,388 | +0.00(+0.00%) |
Mar 23, 2015 | 17.50 | 17.64 | 17.36 | 17.38 | 76,041 | -0.22(-1.26%) |
Mar 20, 2015 | 17.20 | 17.70 | 17.14 | 17.60 | 292,466 | +0.48(+2.81%) |
Mar 19, 2015 | 17.20 | 17.33 | 16.97 | 17.12 | 164,087 | -0.10(-0.56%) |
Mar 18, 2015 | 16.81 | 17.34 | 16.59 | 17.21 | 110,802 | +0.10(+0.56%) |
Mar 17, 2015 | 17.35 | 17.38 | 17.10 | 17.12 | 94,474 | -0.24(-1.38%) |
Mar 16, 2015 | 17.29 | 17.48 | 17.20 | 17.36 | 72,586 | +0.17(+1.01%) |
Mar 13, 2015 | 17.56 | 17.56 | 17.11 | 17.19 | 91,535 | -0.36(-2.03%) |
Mar 12, 2015 | 16.88 | 17.58 | 16.88 | 17.54 | 69,859 | +0.80(+4.77%) |
Mar 11, 2015 | 16.67 | 16.78 | 16.63 | 16.74 | 92,865 | +0.05(+0.29%) |
Mar 10, 2015 | 17.11 | 17.11 | 16.67 | 16.70 | 82,792 | -0.51(-2.96%) |
Mar 09, 2015 | 17.32 | 17.45 | 17.19 | 17.20 | 37,793 | -0.14(-0.83%) |
Mar 06, 2015 | 17.56 | 17.73 | 17.33 | 17.35 | 69,000 | -0.32(-1.80%) |
Mar 05, 2015 | 17.88 | 17.88 | 17.64 | 17.67 | 46,308 | -0.24(-1.34%) |
Mar 04, 2015 | 17.97 | 18.07 | 17.75 | 17.91 | 73,694 | -0.16(-0.90%) |
Mar 03, 2015 | 17.99 | 18.20 | 17.96 | 18.07 | 138,782 | -0.02(-0.11%) |