Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.81 | 18.92 | 18.59 | 18.62 | 7,582,563 | -0.21(-1.11%) |
May 28, 2015 | 18.68 | 18.91 | 18.67 | 18.83 | 1,456,961 | +0.14(+0.73%) |
May 27, 2015 | 18.23 | 18.73 | 18.21 | 18.70 | 1,754,682 | +0.46(+2.53%) |
May 26, 2015 | 18.19 | 18.29 | 18.03 | 18.23 | 2,855,543 | +0.01(+0.08%) |
May 22, 2015 | 18.10 | 18.22 | 18.22 | 18.22 | 2,603,870 | +0.08(+0.44%) |
May 21, 2015 | 18.24 | 18.25 | 18.10 | 18.14 | 2,090,596 | -0.09(-0.47%) |
May 20, 2015 | 18.55 | 18.62 | 18.23 | 18.23 | 2,525,056 | -0.35(-1.86%) |
May 19, 2015 | 18.70 | 18.77 | 18.56 | 18.57 | 2,826,488 | -0.16(-0.85%) |
May 18, 2015 | 18.73 | 18.78 | 18.65 | 18.73 | 925,808 | -0.04(-0.23%) |
May 15, 2015 | 18.83 | 18.84 | 18.75 | 18.78 | 1,111,677 | -0.01(-0.04%) |
May 14, 2015 | 18.73 | 18.84 | 18.70 | 18.78 | 965,946 | +0.09(+0.50%) |
May 13, 2015 | 18.89 | 18.98 | 18.67 | 18.69 | 1,324,168 | -0.14(-0.77%) |
May 12, 2015 | 18.75 | 18.91 | 18.58 | 18.83 | 1,636,797 | +0.06(+0.35%) |
May 11, 2015 | 18.81 | 18.92 | 18.67 | 18.77 | 1,808,109 | -0.09(-0.50%) |
May 08, 2015 | 19.19 | 19.19 | 18.84 | 18.86 | 1,835,751 | +0.15(+0.81%) |
May 07, 2015 | 18.83 | 18.85 | 18.62 | 18.71 | 2,346,291 | +0.00(+0.00%) |
May 06, 2015 | 18.45 | 18.76 | 18.38 | 18.71 | 1,506,659 | +0.25(+1.37%) |
May 05, 2015 | 18.63 | 18.73 | 18.41 | 18.46 | 1,969,771 | -0.25(-1.31%) |
May 04, 2015 | 18.70 | 18.79 | 18.66 | 18.70 | 1,137,075 | +0.05(+0.27%) |
May 01, 2015 | 18.46 | 18.69 | 18.36 | 18.65 | 1,416,185 | +0.19(+1.06%) |
Apr 30, 2015 | 18.58 | 18.65 | 18.43 | 18.46 | 1,291,906 | -0.19(-1.01%) |
Apr 29, 2015 | 18.62 | 18.74 | 18.57 | 18.65 | 614,018 | -0.09(-0.46%) |
Apr 28, 2015 | 18.75 | 18.84 | 18.67 | 18.73 | 761,308 | -0.05(-0.27%) |
Apr 27, 2015 | 18.86 | 18.93 | 18.68 | 18.78 | 778,511 | -0.06(-0.31%) |
Apr 24, 2015 | 18.86 | 18.90 | 18.78 | 18.84 | 1,079,302 | -0.04(-0.23%) |
Apr 23, 2015 | 19.03 | 19.11 | 18.85 | 18.88 | 949,188 | -0.13(-0.68%) |
Apr 22, 2015 | 19.01 | 19.04 | 18.93 | 19.01 | 769,713 | +0.00(+0.00%) |
Apr 21, 2015 | 19.09 | 19.21 | 18.98 | 19.01 | 665,597 | -0.06(-0.30%) |
Apr 20, 2015 | 19.03 | 19.23 | 19.00 | 19.07 | 741,702 | +0.07(+0.34%) |
Apr 17, 2015 | 18.96 | 19.05 | 18.89 | 19.01 | 1,025,340 | -0.01(-0.04%) |
Apr 16, 2015 | 18.89 | 19.16 | 18.83 | 19.01 | 980,055 | +0.07(+0.34%) |
Apr 15, 2015 | 19.05 | 19.14 | 18.93 | 18.95 | 1,437,873 | -0.07(-0.38%) |
Apr 14, 2015 | 19.04 | 19.14 | 18.97 | 19.02 | 985,222 | +0.00(+0.00%) |
Apr 13, 2015 | 18.95 | 19.19 | 18.95 | 19.02 | 786,286 | +0.01(+0.08%) |
Apr 10, 2015 | 19.01 | 19.16 | 18.98 | 19.01 | 982,950 | +0.04(+0.23%) |
Apr 09, 2015 | 19.09 | 19.16 | 18.92 | 18.96 | 801,873 | -0.17(-0.90%) |
Apr 08, 2015 | 19.13 | 19.22 | 19.04 | 19.14 | 1,114,978 | -0.01(-0.04%) |
Apr 07, 2015 | 19.31 | 19.33 | 19.12 | 19.14 | 677,022 | -0.17(-0.90%) |
Apr 06, 2015 | 18.95 | 19.37 | 18.95 | 19.32 | 1,942,844 | +0.24(+1.25%) |
Apr 02, 2015 | 19.06 | 19.08 | 19.08 | 19.08 | 1,114,498 | +0.03(+0.15%) |
Apr 01, 2015 | 19.42 | 19.50 | 19.01 | 19.05 | 1,372,847 | -0.40(-2.04%) |
Mar 31, 2015 | 19.37 | 19.61 | 19.24 | 19.45 | 1,497,307 | +0.02(+0.11%) |
Mar 30, 2015 | 19.52 | 19.55 | 19.33 | 19.42 | 763,852 | -0.05(-0.26%) |
Mar 27, 2015 | 19.37 | 19.48 | 19.30 | 19.48 | 652,821 | +0.09(+0.48%) |
Mar 26, 2015 | 19.43 | 19.52 | 19.35 | 19.38 | 694,098 | -0.06(-0.33%) |
Mar 25, 2015 | 19.79 | 19.84 | 19.45 | 19.45 | 973,198 | -0.28(-1.43%) |
Mar 24, 2015 | 19.69 | 19.92 | 19.68 | 19.73 | 646,798 | +0.03(+0.15%) |
Mar 23, 2015 | 19.79 | 19.85 | 19.63 | 19.70 | 1,143,931 | -0.09(-0.47%) |
Mar 20, 2015 | 19.66 | 19.92 | 19.61 | 19.79 | 4,403,852 | +0.23(+1.18%) |
Mar 19, 2015 | 19.53 | 19.67 | 19.48 | 19.56 | 593,939 | -0.06(-0.33%) |
Mar 18, 2015 | 19.37 | 19.68 | 19.26 | 19.63 | 950,535 | +0.27(+1.38%) |
Mar 17, 2015 | 19.40 | 19.52 | 19.32 | 19.36 | 845,154 | -0.04(-0.22%) |
Mar 16, 2015 | 19.01 | 19.44 | 19.01 | 19.40 | 1,261,953 | +0.40(+2.09%) |
Mar 13, 2015 | 19.24 | 19.32 | 19.01 | 19.01 | 870,811 | -0.26(-1.35%) |
Mar 12, 2015 | 19.38 | 19.46 | 19.07 | 19.27 | 907,951 | -0.05(-0.26%) |
Mar 11, 2015 | 19.30 | 19.44 | 19.20 | 19.32 | 1,391,447 | -0.01(-0.04%) |
Mar 10, 2015 | 19.37 | 19.42 | 19.19 | 19.32 | 1,278,111 | -0.06(-0.33%) |
Mar 09, 2015 | 19.34 | 19.46 | 19.29 | 19.39 | 1,074,338 | +0.07(+0.37%) |
Mar 06, 2015 | 19.24 | 19.37 | 18.94 | 19.32 | 1,602,043 | -0.13(-0.66%) |
Mar 05, 2015 | 19.54 | 19.59 | 19.40 | 19.44 | 591,536 | -0.03(-0.15%) |
Mar 04, 2015 | 19.63 | 19.66 | 19.37 | 19.47 | 858,035 | -0.19(-0.95%) |
Mar 03, 2015 | 19.67 | 20.01 | 19.63 | 19.66 | 1,478,940 | -0.07(-0.36%) |