Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.09 | 19.09 | 18.88 | 18.97 | 88,423 | -0.16(-0.83%) |
May 28, 2015 | 19.09 | 19.16 | 18.99 | 19.13 | 109,456 | -0.12(-0.60%) |
May 27, 2015 | 19.04 | 19.24 | 19.04 | 19.24 | 842,320 | +0.14(+0.75%) |
May 26, 2015 | 19.27 | 19.27 | 19.04 | 19.10 | 162,107 | -0.31(-1.60%) |
May 22, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 7,098,979 | -0.08(-0.43%) |
May 21, 2015 | 19.42 | 19.51 | 19.42 | 19.50 | 69,876 | +0.06(+0.33%) |
May 20, 2015 | 19.40 | 19.50 | 19.36 | 19.43 | 3,132,315 | +0.05(+0.27%) |
May 19, 2015 | 19.39 | 19.44 | 19.37 | 19.38 | 1,096,030 | -0.06(-0.30%) |
May 18, 2015 | 19.46 | 19.48 | 19.42 | 19.44 | 203,414 | -0.11(-0.54%) |
May 15, 2015 | 19.45 | 19.56 | 19.42 | 19.54 | 242,157 | +0.03(+0.16%) |
May 14, 2015 | 19.46 | 19.53 | 19.42 | 19.51 | 137,661 | +0.22(+1.15%) |
May 13, 2015 | 19.42 | 19.43 | 19.28 | 19.29 | 660,946 | +0.06(+0.33%) |
May 12, 2015 | 19.21 | 19.26 | 19.17 | 19.23 | 360,749 | +0.00(+0.00%) |
May 11, 2015 | 19.27 | 19.33 | 19.22 | 19.23 | 125,043 | -0.14(-0.73%) |
May 08, 2015 | 19.30 | 19.43 | 19.29 | 19.37 | 131,862 | +0.34(+1.77%) |
May 07, 2015 | 18.99 | 19.04 | 18.92 | 19.03 | 91,396 | -0.05(-0.28%) |
May 06, 2015 | 19.21 | 19.21 | 19.02 | 19.08 | 63,895 | +0.03(+0.14%) |
May 05, 2015 | 19.29 | 19.29 | 19.06 | 19.06 | 160,215 | -0.31(-1.61%) |
May 04, 2015 | 19.37 | 19.38 | 19.31 | 19.37 | 96,623 | +0.03(+0.14%) |
May 01, 2015 | 19.21 | 19.34 | 19.21 | 19.34 | 206,231 | +0.14(+0.74%) |
Apr 30, 2015 | 19.26 | 19.27 | 19.17 | 19.20 | 116,180 | -0.18(-0.95%) |
Apr 29, 2015 | 19.45 | 19.49 | 19.34 | 19.38 | 101,536 | -0.19(-0.97%) |
Apr 28, 2015 | 19.48 | 19.57 | 19.46 | 19.57 | 58,482 | +0.03(+0.16%) |
Apr 27, 2015 | 19.56 | 19.62 | 19.51 | 19.54 | 253,799 | +0.09(+0.49%) |
Apr 24, 2015 | 19.41 | 19.47 | 19.36 | 19.45 | 144,260 | +0.11(+0.57%) |
Apr 23, 2015 | 19.13 | 19.38 | 19.13 | 19.34 | 109,017 | +0.10(+0.52%) |
Apr 22, 2015 | 19.16 | 19.25 | 19.11 | 19.24 | 142,516 | +0.07(+0.36%) |
Apr 21, 2015 | 18.99 | 19.21 | 19.10 | 19.17 | 587,383 | +0.17(+0.91%) |
Apr 20, 2015 | 18.98 | 19.03 | 18.97 | 18.99 | 132,331 | +0.02(+0.11%) |
Apr 17, 2015 | 18.98 | 18.98 | 18.89 | 18.97 | 176,155 | -0.25(-1.29%) |
Apr 16, 2015 | 19.20 | 19.26 | 19.12 | 19.22 | 171,097 | +0.09(+0.47%) |
Apr 15, 2015 | 19.06 | 19.15 | 19.00 | 19.13 | 150,089 | +0.09(+0.50%) |
Apr 14, 2015 | 18.97 | 19.05 | 18.91 | 19.04 | 57,225 | +0.16(+0.87%) |
Apr 13, 2015 | 18.94 | 18.99 | 18.87 | 18.87 | 237,085 | -0.09(-0.50%) |
Apr 10, 2015 | 18.89 | 19.00 | 18.89 | 18.97 | 786,101 | -0.03(-0.14%) |
Apr 09, 2015 | 18.97 | 19.00 | 18.90 | 18.99 | 156,409 | +0.11(+0.56%) |
Apr 08, 2015 | 19.06 | 19.06 | 18.88 | 18.89 | 527,188 | +0.10(+0.53%) |
Apr 07, 2015 | 18.85 | 18.92 | 18.77 | 18.79 | 187,263 | -0.04(-0.20%) |
Apr 06, 2015 | 18.69 | 18.89 | 18.65 | 18.83 | 718,646 | +0.26(+1.39%) |
Apr 02, 2015 | 18.52 | 18.57 | 18.57 | 18.57 | 898,424 | +0.20(+1.09%) |
Apr 01, 2015 | 18.31 | 18.38 | 18.28 | 18.37 | 97,895 | +0.11(+0.61%) |
Mar 31, 2015 | 18.20 | 18.30 | 18.19 | 18.26 | 213,096 | -0.20(-1.06%) |
Mar 30, 2015 | 18.40 | 18.49 | 18.40 | 18.45 | 91,719 | +0.12(+0.66%) |
Mar 27, 2015 | 18.31 | 18.38 | 18.30 | 18.33 | 295,459 | -0.01(-0.03%) |
Mar 26, 2015 | 18.38 | 18.41 | 18.26 | 18.34 | 158,198 | -0.16(-0.85%) |
Mar 25, 2015 | 18.70 | 18.70 | 18.49 | 18.49 | 135,708 | -0.13(-0.71%) |
Mar 24, 2015 | 18.62 | 18.68 | 18.61 | 18.63 | 101,496 | +0.02(+0.11%) |
Mar 23, 2015 | 18.64 | 18.66 | 18.55 | 18.60 | 220,843 | +0.05(+0.28%) |
Mar 20, 2015 | 18.43 | 18.59 | 18.31 | 18.55 | 145,808 | +0.38(+2.12%) |
Mar 19, 2015 | 18.19 | 18.24 | 18.14 | 18.17 | 79,615 | -0.22(-1.20%) |
Mar 18, 2015 | 18.03 | 18.45 | 17.92 | 18.39 | 131,329 | +0.35(+1.96%) |
Mar 17, 2015 | 17.94 | 18.04 | 17.93 | 18.04 | 429,970 | +0.01(+0.06%) |
Mar 16, 2015 | 17.95 | 18.06 | 17.95 | 18.02 | 118,322 | +0.18(+1.00%) |
Mar 13, 2015 | 17.85 | 17.85 | 17.72 | 17.85 | 207,127 | -0.11(-0.62%) |
Mar 12, 2015 | 17.95 | 17.98 | 17.90 | 17.96 | 76,849 | +0.21(+1.16%) |
Mar 11, 2015 | 17.75 | 17.79 | 17.70 | 17.75 | 68,838 | +0.03(+0.15%) |
Mar 10, 2015 | 17.85 | 17.85 | 17.70 | 17.72 | 376,968 | -0.39(-2.15%) |
Mar 09, 2015 | 18.12 | 18.16 | 18.07 | 18.11 | 1,900,788 | +0.01(+0.03%) |
Mar 06, 2015 | 18.26 | 18.26 | 18.08 | 18.11 | 96,591 | -0.23(-1.26%) |
Mar 05, 2015 | 18.36 | 18.42 | 18.31 | 18.34 | 242,705 | -0.03(-0.14%) |
Mar 04, 2015 | 18.37 | 18.38 | 18.26 | 18.37 | 412,294 | -0.09(-0.51%) |
Mar 03, 2015 | 18.50 | 18.50 | 18.47 | 18.46 | 475,444 | -0.10(-0.54%) |