Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.97 | 18.99 | 18.77 | 18.99 | 23,061 | +0.10(+0.53%) |
May 28, 2015 | 18.83 | 18.93 | 18.74 | 18.89 | 13,143 | -0.04(-0.23%) |
May 27, 2015 | 18.77 | 18.99 | 18.28 | 18.93 | 73,812 | +0.16(+0.87%) |
May 26, 2015 | 18.77 | 19.01 | 18.28 | 18.77 | 70,212 | -0.12(-0.66%) |
May 22, 2015 | 18.87 | 18.90 | 18.90 | 18.90 | 30,972 | -0.15(-0.78%) |
May 21, 2015 | 19.13 | 19.27 | 18.89 | 19.05 | 41,280 | +0.03(+0.15%) |
May 20, 2015 | 19.37 | 19.60 | 19.01 | 19.02 | 48,863 | -0.46(-2.37%) |
May 19, 2015 | 19.27 | 19.67 | 18.84 | 19.48 | 77,495 | +0.04(+0.22%) |
May 18, 2015 | 19.18 | 19.65 | 19.12 | 19.44 | 31,774 | +0.26(+1.35%) |
May 15, 2015 | 18.93 | 19.22 | 18.80 | 19.18 | 36,339 | +0.25(+1.30%) |
May 14, 2015 | 19.04 | 19.05 | 18.90 | 18.93 | 31,737 | -0.08(-0.43%) |
May 13, 2015 | 19.15 | 19.48 | 19.01 | 19.01 | 54,187 | -0.09(-0.46%) |
May 12, 2015 | 19.23 | 19.55 | 19.04 | 19.10 | 48,136 | -0.04(-0.22%) |
May 11, 2015 | 19.32 | 19.32 | 19.13 | 19.14 | 47,971 | -0.10(-0.52%) |
May 08, 2015 | 19.17 | 19.26 | 19.05 | 19.24 | 31,103 | +0.12(+0.62%) |
May 07, 2015 | 19.18 | 19.47 | 19.03 | 19.12 | 39,275 | -0.14(-0.74%) |
May 06, 2015 | 19.26 | 19.79 | 19.13 | 19.27 | 58,380 | +0.02(+0.12%) |
May 05, 2015 | 19.15 | 19.35 | 19.10 | 19.24 | 42,986 | +0.22(+1.16%) |
May 04, 2015 | 19.35 | 19.35 | 19.01 | 19.02 | 55,405 | -0.22(-1.12%) |
May 01, 2015 | 19.20 | 19.35 | 19.17 | 19.24 | 27,639 | -0.06(-0.30%) |
Apr 30, 2015 | 19.21 | 19.35 | 19.07 | 19.30 | 57,515 | -0.05(-0.27%) |
Apr 29, 2015 | 19.13 | 19.35 | 18.96 | 19.35 | 59,112 | +0.31(+1.61%) |
Apr 28, 2015 | 19.25 | 19.34 | 18.92 | 19.04 | 63,634 | -0.10(-0.50%) |
Apr 27, 2015 | 19.71 | 19.72 | 19.14 | 19.14 | 121,946 | -0.70(-3.52%) |
Apr 24, 2015 | 19.92 | 19.92 | 19.64 | 19.84 | 27,223 | -0.05(-0.24%) |
Apr 23, 2015 | 19.97 | 20.13 | 19.78 | 19.88 | 39,616 | -0.26(-1.31%) |
Apr 22, 2015 | 19.90 | 20.24 | 19.90 | 20.15 | 27,639 | +0.25(+1.25%) |
Apr 21, 2015 | 19.90 | 20.30 | 19.87 | 19.90 | 44,364 | +0.09(+0.46%) |
Apr 20, 2015 | 20.08 | 20.44 | 19.81 | 19.81 | 58,483 | -0.26(-1.29%) |
Apr 17, 2015 | 19.91 | 20.11 | 19.73 | 20.07 | 37,985 | +0.12(+0.62%) |
Apr 16, 2015 | 19.86 | 20.07 | 19.61 | 19.94 | 55,037 | +0.11(+0.54%) |
Apr 15, 2015 | 19.19 | 19.85 | 19.06 | 19.83 | 69,258 | +0.71(+3.71%) |
Apr 14, 2015 | 19.13 | 19.18 | 19.05 | 19.12 | 42,290 | -0.01(-0.05%) |
Apr 13, 2015 | 19.00 | 19.13 | 19.00 | 19.13 | 29,568 | +0.18(+0.95%) |
Apr 10, 2015 | 19.00 | 19.16 | 18.95 | 18.95 | 86,828 | -0.03(-0.18%) |
Apr 09, 2015 | 18.91 | 19.00 | 18.91 | 18.99 | 76,986 | +0.07(+0.38%) |
Apr 08, 2015 | 19.00 | 19.12 | 18.81 | 18.91 | 50,175 | -0.19(-1.02%) |
Apr 07, 2015 | 18.91 | 19.38 | 18.91 | 19.11 | 49,192 | +0.03(+0.17%) |
Apr 06, 2015 | 18.76 | 19.59 | 18.76 | 19.08 | 63,830 | +0.14(+0.75%) |
Apr 02, 2015 | 18.52 | 18.93 | 18.93 | 18.93 | 49,263 | +0.40(+2.18%) |
Apr 01, 2015 | 18.67 | 19.12 | 18.34 | 18.53 | 72,786 | -0.16(-0.84%) |
Mar 31, 2015 | 19.32 | 19.33 | 18.62 | 18.69 | 71,076 | -0.52(-2.70%) |
Mar 30, 2015 | 18.95 | 19.41 | 18.71 | 19.20 | 49,804 | +0.48(+2.59%) |
Mar 27, 2015 | 18.89 | 19.00 | 18.65 | 18.72 | 28,337 | -0.22(-1.18%) |
Mar 26, 2015 | 18.91 | 19.46 | 18.81 | 18.94 | 47,082 | +0.13(+0.71%) |
Mar 25, 2015 | 18.97 | 18.98 | 18.69 | 18.81 | 84,999 | +0.02(+0.10%) |
Mar 24, 2015 | 18.98 | 19.08 | 18.77 | 18.79 | 32,971 | +0.02(+0.10%) |
Mar 23, 2015 | 18.87 | 19.19 | 18.77 | 18.77 | 48,954 | -0.05(-0.25%) |
Mar 20, 2015 | 18.87 | 19.35 | 18.55 | 18.82 | 59,973 | +0.20(+1.07%) |
Mar 19, 2015 | 19.17 | 19.40 | 18.53 | 18.62 | 81,390 | -0.78(-4.02%) |
Mar 18, 2015 | 18.37 | 19.40 | 18.30 | 19.40 | 48,575 | +0.81(+4.34%) |
Mar 17, 2015 | 18.44 | 18.64 | 18.29 | 18.59 | 70,664 | +0.15(+0.82%) |
Mar 16, 2015 | 18.90 | 19.09 | 18.19 | 18.44 | 151,398 | -0.72(-3.77%) |
Mar 13, 2015 | 19.35 | 19.35 | 18.81 | 19.16 | 61,434 | -0.41(-2.10%) |
Mar 12, 2015 | 19.96 | 20.14 | 19.33 | 19.57 | 52,413 | -0.44(-2.21%) |
Mar 11, 2015 | 20.19 | 20.19 | 19.86 | 20.01 | 44,943 | +0.12(+0.59%) |
Mar 10, 2015 | 19.93 | 20.38 | 19.86 | 19.90 | 27,310 | -0.08(-0.42%) |
Mar 09, 2015 | 20.02 | 20.46 | 19.98 | 19.98 | 40,971 | -0.05(-0.23%) |
Mar 06, 2015 | 20.65 | 20.65 | 20.03 | 20.03 | 54,625 | -0.37(-1.82%) |
Mar 05, 2015 | 20.82 | 21.13 | 20.40 | 20.40 | 46,998 | -0.53(-2.52%) |
Mar 04, 2015 | 20.97 | 21.15 | 20.42 | 20.93 | 82,223 | +0.09(+0.45%) |
Mar 03, 2015 | 20.79 | 21.16 | 20.45 | 20.83 | 56,920 | +0.17(+0.84%) |