Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.20 | 18.25 | 18.10 | 18.14 | 29,120 | -0.36(-1.92%) |
May 28, 2015 | 18.50 | 18.54 | 18.37 | 18.50 | 45,068 | -0.46(-2.45%) |
May 27, 2015 | 18.90 | 18.97 | 18.90 | 18.96 | 192,691 | -0.05(-0.26%) |
May 26, 2015 | 19.03 | 19.21 | 18.91 | 19.01 | 61,439 | -0.27(-1.40%) |
May 22, 2015 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.73%) | |
May 21, 2015 | 19.00 | 19.18 | 19.00 | 19.14 | 65,566 | +0.36(+1.92%) |
May 20, 2015 | 18.76 | 18.88 | 18.75 | 18.78 | 58,845 | -0.08(-0.42%) |
May 19, 2015 | 18.85 | 18.91 | 18.80 | 18.86 | 165,740 | +0.25(+1.34%) |
May 18, 2015 | 18.50 | 18.75 | 18.50 | 18.61 | 58,756 | +0.21(+1.14%) |
May 15, 2015 | 18.20 | 18.43 | 18.20 | 18.40 | 35,563 | -0.06(-0.33%) |
May 14, 2015 | 18.29 | 18.50 | 18.29 | 18.46 | 57,975 | +0.37(+2.02%) |
May 13, 2015 | 18.00 | 18.21 | 18.00 | 18.09 | 37,932 | +0.29(+1.60%) |
May 12, 2015 | 17.80 | 17.83 | 17.65 | 17.81 | 21,222 | +0.02(+0.11%) |
May 11, 2015 | 17.71 | 17.83 | 17.68 | 17.79 | 50,827 | -0.09(-0.50%) |
May 08, 2015 | 17.89 | 17.89 | 17.72 | 17.88 | 73,910 | +0.03(+0.17%) |
May 07, 2015 | 17.76 | 17.85 | 17.73 | 17.85 | 57,903 | -0.21(-1.18%) |
May 06, 2015 | 18.28 | 18.28 | 18.02 | 18.06 | 58,693 | +0.00(+0.02%) |
May 05, 2015 | 18.32 | 18.40 | 18.06 | 18.06 | 29,540 | -0.34(-1.85%) |
May 04, 2015 | 18.33 | 18.45 | 18.33 | 18.40 | 57,984 | +0.07(+0.38%) |
May 01, 2015 | 18.02 | 18.37 | 18.02 | 18.33 | 68,845 | +0.56(+3.15%) |
Apr 30, 2015 | 17.45 | 17.90 | 17.45 | 17.77 | 107,441 | -0.75(-4.08%) |
Apr 29, 2015 | 18.65 | 18.69 | 18.49 | 18.52 | 70,557 | -0.21(-1.12%) |
Apr 28, 2015 | 18.71 | 18.79 | 18.55 | 18.73 | 52,613 | -0.12(-0.61%) |
Apr 27, 2015 | 18.98 | 19.05 | 18.80 | 18.85 | 82,384 | -0.13(-0.68%) |
Apr 24, 2015 | 18.84 | 19.02 | 18.60 | 18.98 | 190,067 | +0.13(+0.69%) |
Apr 23, 2015 | 18.78 | 19.00 | 18.75 | 18.85 | 156,577 | +0.69(+3.80%) |
Apr 22, 2015 | 18.07 | 18.33 | 18.00 | 18.16 | 157,408 | +0.84(+4.84%) |
Apr 21, 2015 | 17.32 | 17.36 | 17.28 | 17.32 | 140,832 | -0.04(-0.22%) |
Apr 20, 2015 | 17.45 | 17.45 | 17.29 | 17.36 | 120,247 | +0.17(+0.99%) |
Apr 17, 2015 | 17.00 | 17.35 | 17.00 | 17.19 | 127,167 | -0.07(-0.38%) |
Apr 16, 2015 | 17.06 | 17.35 | 17.06 | 17.26 | 52,636 | +0.21(+1.21%) |
Apr 15, 2015 | 16.86 | 17.15 | 16.86 | 17.05 | 33,501 | +0.03(+0.18%) |
Apr 14, 2015 | 17.10 | 17.10 | 16.96 | 17.02 | 68,224 | -0.05(-0.29%) |
Apr 13, 2015 | 16.80 | 17.15 | 16.80 | 17.07 | 109,416 | +0.23(+1.37%) |
Apr 10, 2015 | 16.71 | 16.97 | 16.63 | 16.84 | 53,592 | -0.12(-0.71%) |
Apr 09, 2015 | 16.69 | 17.00 | 16.69 | 16.96 | 58,466 | +0.46(+2.81%) |
Apr 08, 2015 | 16.33 | 16.56 | 16.30 | 16.50 | 52,955 | +0.22(+1.33%) |
Apr 07, 2015 | 16.26 | 16.41 | 16.26 | 16.28 | 46,342 | -0.15(-0.91%) |
Apr 06, 2015 | 16.18 | 16.50 | 16.18 | 16.43 | 65,321 | +0.25(+1.51%) |
Apr 02, 2015 | 16.18 | 16.18 | 16.18 | 0 | +0.09(+0.56%) | |
Apr 01, 2015 | 16.03 | 16.15 | 15.97 | 16.09 | 163,413 | +0.22(+1.39%) |
Mar 31, 2015 | 15.96 | 15.96 | 15.78 | 15.88 | 342,246 | -0.55(-3.32%) |
Mar 30, 2015 | 16.16 | 16.42 | 16.15 | 16.42 | 97,063 | +0.36(+2.21%) |
Mar 27, 2015 | 15.83 | 16.12 | 15.83 | 16.07 | 34,302 | +0.35(+2.19%) |
Mar 26, 2015 | 15.80 | 15.92 | 15.51 | 15.72 | 54,241 | -0.16(-1.01%) |
Mar 25, 2015 | 15.80 | 15.98 | 15.78 | 15.88 | 43,413 | +0.17(+1.08%) |
Mar 24, 2015 | 15.55 | 15.80 | 15.55 | 15.71 | 52,933 | +0.01(+0.06%) |
Mar 23, 2015 | 15.57 | 15.73 | 15.57 | 15.70 | 46,516 | +0.36(+2.35%) |
Mar 20, 2015 | 15.14 | 15.41 | 15.14 | 15.34 | 72,492 | +0.25(+1.64%) |
Mar 19, 2015 | 15.08 | 15.28 | 15.08 | 15.09 | 101,635 | -0.40(-2.56%) |
Mar 18, 2015 | 15.13 | 15.59 | 15.13 | 15.49 | 53,528 | +0.45(+2.99%) |
Mar 17, 2015 | 15.01 | 15.27 | 15.01 | 15.04 | 47,629 | -0.23(-1.51%) |
Mar 16, 2015 | 15.23 | 15.39 | 15.20 | 15.27 | 46,508 | -0.12(-0.78%) |
Mar 13, 2015 | 15.50 | 15.50 | 15.21 | 15.39 | 59,885 | -0.17(-1.09%) |
Mar 12, 2015 | 15.54 | 15.63 | 15.45 | 15.56 | 51,107 | +0.03(+0.16%) |
Mar 11, 2015 | 15.42 | 15.58 | 15.42 | 15.54 | 112,339 | -0.14(-0.92%) |
Mar 10, 2015 | 15.69 | 15.74 | 15.32 | 15.68 | 168,168 | -0.41(-2.55%) |
Mar 09, 2015 | 16.01 | 16.10 | 15.99 | 16.09 | 41,073 | +0.06(+0.37%) |
Mar 06, 2015 | 16.05 | 16.21 | 15.97 | 16.03 | 61,981 | -0.02(-0.12%) |
Mar 05, 2015 | 16.16 | 16.16 | 15.81 | 16.05 | 49,961 | +0.09(+0.56%) |
Mar 04, 2015 | 15.99 | 15.92 | 15.96 | 145,948 | +0.04(+0.27%) | |
Mar 03, 2015 | 15.72 | 15.97 | 15.72 | 15.92 | 287,200 | +0.11(+0.68%) |