Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.38 | 19.48 | 19.07 | 19.14 | 97,596 | -0.24(-1.24%) |
May 28, 2015 | 19.73 | 19.98 | 19.07 | 19.38 | 65,966 | -0.60(-3.00%) |
May 27, 2015 | 20.19 | 20.20 | 19.78 | 19.98 | 62,703 | -0.01(-0.05%) |
May 26, 2015 | 20.90 | 20.90 | 19.90 | 19.99 | 87,542 | -1.12(-5.31%) |
May 22, 2015 | 21.07 | 21.11 | 21.11 | 21.11 | 17,400 | -0.13(-0.61%) |
May 21, 2015 | 21.13 | 21.46 | 21.13 | 21.24 | 21,837 | -0.09(-0.42%) |
May 20, 2015 | 21.16 | 21.45 | 21.03 | 21.33 | 114,164 | +0.18(+0.85%) |
May 19, 2015 | 21.18 | 21.28 | 20.82 | 21.15 | 105,307 | -0.02(-0.09%) |
May 18, 2015 | 20.53 | 21.25 | 20.53 | 21.17 | 201,631 | +0.23(+1.10%) |
May 15, 2015 | 20.67 | 21.29 | 20.67 | 20.94 | 89,027 | -0.13(-0.62%) |
May 14, 2015 | 20.92 | 21.34 | 20.86 | 21.07 | 162,024 | -0.03(-0.14%) |
May 13, 2015 | 20.37 | 21.17 | 20.12 | 21.10 | 193,968 | +0.80(+3.94%) |
May 12, 2015 | 19.77 | 20.38 | 19.77 | 20.30 | 269,365 | +0.43(+2.16%) |
May 11, 2015 | 20.02 | 20.13 | 19.87 | 19.87 | 21,713 | -0.15(-0.75%) |
May 08, 2015 | 20.00 | 20.07 | 19.85 | 20.02 | 117,609 | +0.05(+0.26%) |
May 07, 2015 | 19.88 | 20.13 | 19.86 | 19.97 | 80,704 | +0.42(+2.14%) |
May 06, 2015 | 20.15 | 20.15 | 19.49 | 19.55 | 194,986 | -0.33(-1.66%) |
May 05, 2015 | 19.40 | 20.07 | 19.40 | 19.88 | 210,422 | +0.23(+1.17%) |
May 04, 2015 | 19.09 | 19.80 | 19.09 | 19.65 | 116,506 | +0.65(+3.42%) |
May 01, 2015 | 18.90 | 19.20 | 18.81 | 19.00 | 12,574 | +0.09(+0.48%) |
Apr 30, 2015 | 18.12 | 19.09 | 18.12 | 18.91 | 124,704 | +1.63(+9.43%) |
Apr 29, 2015 | 17.48 | 17.48 | 16.91 | 17.28 | 38,686 | +0.05(+0.29%) |
Apr 28, 2015 | 17.29 | 17.42 | 17.05 | 17.23 | 285,789 | +0.14(+0.82%) |
Apr 27, 2015 | 16.99 | 17.43 | 16.75 | 17.09 | 83,676 | +0.25(+1.48%) |
Apr 24, 2015 | 16.74 | 16.92 | 16.60 | 16.84 | 22,654 | +0.20(+1.20%) |
Apr 23, 2015 | 16.40 | 16.68 | 16.27 | 16.64 | 166,107 | +0.25(+1.53%) |
Apr 22, 2015 | 16.54 | 16.63 | 16.30 | 16.39 | 81,194 | -0.05(-0.30%) |
Apr 21, 2015 | 15.99 | 16.59 | 15.99 | 16.44 | 83,314 | +0.41(+2.56%) |
Apr 20, 2015 | 15.94 | 16.12 | 15.92 | 16.03 | 24,007 | +0.37(+2.36%) |
Apr 17, 2015 | 16.16 | 16.16 | 15.65 | 15.66 | 51,636 | -0.51(-3.15%) |
Apr 16, 2015 | 15.60 | 16.17 | 15.60 | 16.17 | 21,541 | +0.55(+3.52%) |
Apr 15, 2015 | 15.70 | 15.95 | 15.62 | 15.62 | 35,955 | -0.32(-2.01%) |
Apr 14, 2015 | 16.03 | 16.06 | 15.74 | 15.94 | 24,392 | -0.06(-0.38%) |
Apr 13, 2015 | 15.86 | 15.96 | 15.77 | 16.00 | 13,657 | +0.01(+0.06%) |
Apr 10, 2015 | 16.08 | 16.14 | 15.85 | 15.99 | 12,553 | +0.01(+0.06%) |
Apr 09, 2015 | 16.71 | 16.71 | 15.80 | 15.98 | 24,576 | -0.57(-3.44%) |
Apr 08, 2015 | 16.51 | 16.73 | 16.38 | 16.55 | 18,280 | -0.09(-0.54%) |
Apr 07, 2015 | 16.09 | 16.74 | 16.06 | 16.64 | 55,777 | +0.32(+1.96%) |
Apr 06, 2015 | 15.84 | 16.50 | 15.84 | 16.32 | 119,326 | +0.28(+1.75%) |
Apr 02, 2015 | 15.85 | 16.04 | 16.04 | 16.04 | 22,700 | +0.16(+1.01%) |
Apr 01, 2015 | 15.32 | 15.97 | 15.32 | 15.88 | 33,496 | +0.83(+5.51%) |
Mar 31, 2015 | 14.98 | 15.44 | 14.92 | 15.05 | 30,944 | +0.14(+0.94%) |
Mar 30, 2015 | 15.17 | 15.30 | 14.90 | 14.91 | 21,220 | -0.33(-2.17%) |
Mar 27, 2015 | 15.29 | 15.50 | 15.16 | 15.24 | 21,279 | +0.04(+0.26%) |
Mar 26, 2015 | 15.82 | 15.83 | 15.07 | 15.20 | 21,898 | -0.55(-3.49%) |
Mar 25, 2015 | 15.68 | 15.98 | 15.57 | 15.75 | 31,895 | +0.19(+1.22%) |
Mar 24, 2015 | 15.58 | 15.74 | 15.26 | 15.56 | 110,990 | -0.04(-0.26%) |
Mar 23, 2015 | 15.21 | 15.61 | 15.21 | 15.60 | 35,911 | +0.60(+4.00%) |
Mar 20, 2015 | 15.02 | 15.41 | 14.92 | 15.00 | 128,928 | -0.11(-0.73%) |
Mar 19, 2015 | 15.12 | 15.39 | 15.04 | 15.11 | 45,880 | -0.38(-2.45%) |
Mar 18, 2015 | 15.25 | 15.54 | 15.10 | 15.49 | 48,901 | +0.53(+3.54%) |
Mar 17, 2015 | 15.67 | 15.72 | 14.87 | 14.96 | 91,195 | -0.72(-4.59%) |
Mar 16, 2015 | 15.59 | 15.82 | 15.30 | 15.68 | 64,229 | +0.27(+1.75%) |
Mar 13, 2015 | 15.51 | 15.59 | 15.04 | 15.41 | 18,208 | -0.09(-0.58%) |
Mar 12, 2015 | 15.98 | 16.10 | 15.32 | 15.50 | 34,152 | -0.48(-3.00%) |
Mar 11, 2015 | 16.26 | 16.26 | 15.87 | 15.98 | 57,939 | -0.54(-3.27%) |
Mar 10, 2015 | 16.85 | 16.86 | 16.37 | 16.52 | 22,909 | -0.20(-1.20%) |
Mar 09, 2015 | 17.20 | 17.20 | 16.66 | 16.72 | 75,194 | -0.30(-1.76%) |
Mar 06, 2015 | 17.21 | 17.21 | 16.89 | 17.02 | 23,978 | -0.14(-0.84%) |
Mar 05, 2015 | 17.06 | 17.26 | 16.87 | 17.16 | 16,231 | +0.04(+0.26%) |
Mar 04, 2015 | 16.93 | 17.18 | 16.87 | 17.12 | 14,315 | +0.13(+0.77%) |
Mar 03, 2015 | 16.43 | 17.07 | 16.43 | 16.99 | 29,415 | +0.68(+4.17%) |