Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.67 | 18.73 | 18.46 | 18.48 | 19,983 | -0.19(-1.01%) |
May 28, 2015 | 18.53 | 18.67 | 18.48 | 18.67 | 13,378 | +0.06(+0.31%) |
May 27, 2015 | 18.43 | 18.61 | 18.32 | 18.61 | 25,380 | +0.26(+1.43%) |
May 26, 2015 | 18.66 | 18.66 | 18.30 | 18.35 | 28,896 | -0.28(-1.53%) |
May 22, 2015 | 18.62 | 18.63 | 18.63 | 18.63 | 29,275 | +0.08(+0.42%) |
May 21, 2015 | 18.47 | 18.60 | 18.47 | 18.55 | 26,822 | +0.13(+0.72%) |
May 20, 2015 | 18.46 | 18.50 | 18.38 | 18.42 | 38,084 | -0.01(-0.05%) |
May 19, 2015 | 18.60 | 18.66 | 18.43 | 18.43 | 10,968 | -0.20(-1.06%) |
May 18, 2015 | 18.62 | 18.67 | 18.53 | 18.63 | 24,910 | +0.07(+0.35%) |
May 15, 2015 | 18.57 | 18.60 | 18.47 | 18.56 | 16,803 | +0.09(+0.47%) |
May 14, 2015 | 18.54 | 18.54 | 18.33 | 18.48 | 17,291 | +0.17(+0.92%) |
May 13, 2015 | 18.29 | 18.39 | 18.26 | 18.31 | 25,111 | +0.07(+0.41%) |
May 12, 2015 | 18.32 | 18.32 | 18.08 | 18.23 | 24,215 | -0.09(-0.51%) |
May 11, 2015 | 18.32 | 18.42 | 18.31 | 18.33 | 20,659 | +0.10(+0.57%) |
May 08, 2015 | 18.15 | 18.22 | 18.15 | 18.22 | 20,459 | +0.33(+1.87%) |
May 07, 2015 | 17.76 | 17.90 | 17.67 | 17.89 | 24,309 | +0.31(+1.75%) |
May 06, 2015 | 17.76 | 17.76 | 17.49 | 17.58 | 12,788 | -0.16(-0.91%) |
May 05, 2015 | 18.08 | 18.20 | 17.67 | 17.74 | 27,274 | -0.29(-1.62%) |
May 04, 2015 | 18.05 | 18.12 | 18.00 | 18.04 | 36,500 | +0.12(+0.68%) |
May 01, 2015 | 17.88 | 17.95 | 17.78 | 17.91 | 24,033 | +0.11(+0.64%) |
Apr 30, 2015 | 18.10 | 18.10 | 17.78 | 17.80 | 12,151 | -0.38(-2.08%) |
Apr 29, 2015 | 18.24 | 18.26 | 18.11 | 18.18 | 8,873 | -0.13(-0.72%) |
Apr 28, 2015 | 18.14 | 18.36 | 18.01 | 18.31 | 23,468 | +0.16(+0.91%) |
Apr 27, 2015 | 18.22 | 18.42 | 18.14 | 18.14 | 34,259 | -0.01(-0.07%) |
Apr 24, 2015 | 18.50 | 18.50 | 18.13 | 18.16 | 22,174 | -0.37(-1.98%) |
Apr 23, 2015 | 18.45 | 18.56 | 18.40 | 18.53 | 13,359 | +0.08(+0.41%) |
Apr 22, 2015 | 18.52 | 18.52 | 18.30 | 18.45 | 15,832 | +0.10(+0.56%) |
Apr 21, 2015 | 18.30 | 18.40 | 18.27 | 18.35 | 15,328 | +0.08(+0.41%) |
Apr 20, 2015 | 18.35 | 18.35 | 18.14 | 18.27 | 15,122 | +0.21(+1.15%) |
Apr 17, 2015 | 18.16 | 18.20 | 18.02 | 18.06 | 12,899 | -0.32(-1.75%) |
Apr 16, 2015 | 18.23 | 18.45 | 18.23 | 18.38 | 17,211 | +0.09(+0.48%) |
Apr 15, 2015 | 18.12 | 18.33 | 18.01 | 18.30 | 24,972 | +0.35(+1.98%) |
Apr 14, 2015 | 18.15 | 18.15 | 17.81 | 17.94 | 16,575 | -0.07(-0.37%) |
Apr 13, 2015 | 18.02 | 18.10 | 18.00 | 18.01 | 10,302 | -0.08(-0.42%) |
Apr 10, 2015 | 18.02 | 18.10 | 17.96 | 18.08 | 19,005 | +0.13(+0.74%) |
Apr 09, 2015 | 17.93 | 17.95 | 17.84 | 17.95 | 16,886 | +0.16(+0.92%) |
Apr 08, 2015 | 17.87 | 17.87 | 17.73 | 17.79 | 16,550 | -0.00(-0.02%) |
Apr 07, 2015 | 17.86 | 17.91 | 17.77 | 17.79 | 19,227 | -0.02(-0.11%) |
Apr 06, 2015 | 17.53 | 17.83 | 17.53 | 17.81 | 18,223 | +0.18(+1.04%) |
Apr 02, 2015 | 17.52 | 17.63 | 17.63 | 17.63 | 19,198 | +0.11(+0.63%) |
Apr 01, 2015 | 17.50 | 17.54 | 17.27 | 17.52 | 8,681 | +0.03(+0.16%) |
Mar 31, 2015 | 17.55 | 17.57 | 17.44 | 17.49 | 8,757 | -0.09(-0.54%) |
Mar 30, 2015 | 17.64 | 17.64 | 17.41 | 17.58 | 14,211 | +0.17(+0.97%) |
Mar 27, 2015 | 17.32 | 17.42 | 17.19 | 17.41 | 20,086 | +0.15(+0.87%) |
Mar 26, 2015 | 17.32 | 17.33 | 17.18 | 17.26 | 18,552 | -0.12(-0.70%) |
Mar 25, 2015 | 18.06 | 18.06 | 17.38 | 17.38 | 11,892 | -0.60(-3.32%) |
Mar 24, 2015 | 17.89 | 18.02 | 17.89 | 17.98 | 17,725 | +0.04(+0.22%) |
Mar 23, 2015 | 17.89 | 17.99 | 17.76 | 17.94 | 10,650 | +0.07(+0.41%) |
Mar 20, 2015 | 17.87 | 17.87 | 17.77 | 17.87 | 4,596 | +0.13(+0.74%) |
Mar 19, 2015 | 17.71 | 17.80 | 17.71 | 17.74 | 14,279 | -0.01(-0.05%) |
Mar 18, 2015 | 17.52 | 17.78 | 17.48 | 17.75 | 16,561 | +0.22(+1.28%) |
Mar 17, 2015 | 17.33 | 17.54 | 17.33 | 17.52 | 11,863 | +0.20(+1.13%) |
Mar 16, 2015 | 17.36 | 17.36 | 17.22 | 17.33 | 22,298 | +0.08(+0.48%) |
Mar 13, 2015 | 17.23 | 17.24 | 17.06 | 17.24 | 8,244 | -0.05(-0.30%) |
Mar 12, 2015 | 17.28 | 17.31 | 17.23 | 17.29 | 4,955 | +0.09(+0.55%) |
Mar 11, 2015 | 17.23 | 17.27 | 17.18 | 17.20 | 7,536 | +0.09(+0.55%) |
Mar 10, 2015 | 17.19 | 17.24 | 17.10 | 17.11 | 22,109 | -0.25(-1.46%) |
Mar 09, 2015 | 17.59 | 17.59 | 17.29 | 17.36 | 12,340 | -0.06(-0.32%) |
Mar 06, 2015 | 17.54 | 17.66 | 17.41 | 17.42 | 11,099 | -0.27(-1.54%) |
Mar 05, 2015 | 17.34 | 17.69 | 17.34 | 17.69 | 27,163 | +0.37(+2.12%) |
Mar 04, 2015 | 17.14 | 17.35 | 17.36 | 17.32 | 19,354 | -0.04(-0.22%) |
Mar 03, 2015 | 17.48 | 17.51 | 17.37 | 17.36 | 20,074 | -0.21(-1.18%) |