Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.89 | 17.90 | 17.64 | 17.69 | 31,077 | -0.47(-2.59%) |
May 28, 2015 | 18.18 | 18.22 | 18.02 | 18.16 | 41,270 | -0.14(-0.77%) |
May 27, 2015 | 18.11 | 18.30 | 18.09 | 18.30 | 17,643 | +0.40(+2.23%) |
May 26, 2015 | 18.12 | 18.12 | 17.75 | 17.90 | 33,333 | -0.20(-1.10%) |
May 22, 2015 | 18.10 | 18.10 | 18.10 | 0 | -0.19(-1.04%) | |
May 21, 2015 | 18.22 | 18.31 | 18.18 | 18.29 | 25,773 | +0.16(+0.88%) |
May 20, 2015 | 18.08 | 18.27 | 18.08 | 18.13 | 37,725 | +0.02(+0.11%) |
May 19, 2015 | 18.04 | 18.15 | 18.03 | 18.11 | 118,578 | -0.03(-0.17%) |
May 18, 2015 | 18.12 | 18.20 | 18.04 | 18.14 | 79,700 | -0.13(-0.71%) |
May 15, 2015 | 18.20 | 18.27 | 18.15 | 18.27 | 616,754 | -0.01(-0.05%) |
May 14, 2015 | 18.12 | 18.28 | 18.12 | 18.28 | 22,990 | +0.25(+1.36%) |
May 13, 2015 | 18.30 | 18.33 | 18.00 | 18.04 | 31,793 | -0.20(-1.12%) |
May 12, 2015 | 18.34 | 18.34 | 18.14 | 18.24 | 57,409 | -0.28(-1.51%) |
May 11, 2015 | 18.64 | 18.65 | 18.43 | 18.52 | 17,870 | -0.25(-1.33%) |
May 08, 2015 | 18.68 | 18.86 | 18.68 | 18.77 | 39,376 | +0.48(+2.65%) |
May 07, 2015 | 18.17 | 18.33 | 18.15 | 18.29 | 42,758 | +0.23(+1.30%) |
May 06, 2015 | 18.12 | 18.18 | 17.97 | 18.05 | 19,811 | +0.24(+1.35%) |
May 05, 2015 | 18.09 | 18.12 | 17.79 | 17.81 | 15,449 | -0.32(-1.77%) |
May 04, 2015 | 18.17 | 18.17 | 18.06 | 18.13 | 19,268 | -0.17(-0.93%) |
May 01, 2015 | 18.25 | 18.32 | 18.15 | 18.30 | 20,119 | +0.10(+0.55%) |
Apr 30, 2015 | 18.26 | 18.29 | 18.14 | 18.20 | 66,115 | +0.10(+0.55%) |
Apr 29, 2015 | 18.32 | 18.39 | 18.02 | 18.10 | 42,908 | -0.53(-2.84%) |
Apr 28, 2015 | 18.47 | 18.68 | 18.47 | 18.63 | 29,357 | +0.13(+0.70%) |
Apr 27, 2015 | 18.39 | 18.59 | 18.39 | 18.50 | 87,221 | +0.07(+0.39%) |
Apr 24, 2015 | 18.28 | 18.49 | 18.20 | 18.43 | 27,925 | -0.06(-0.30%) |
Apr 23, 2015 | 18.44 | 18.59 | 18.38 | 18.48 | 17,712 | -0.08(-0.43%) |
Apr 22, 2015 | 18.51 | 18.59 | 18.42 | 18.57 | 58,363 | +0.07(+0.35%) |
Apr 21, 2015 | 18.35 | 18.52 | 18.35 | 18.50 | 50,989 | +0.44(+2.44%) |
Apr 20, 2015 | 18.06 | 18.17 | 18.00 | 18.06 | 25,600 | -0.07(-0.36%) |
Apr 17, 2015 | 18.18 | 18.19 | 18.01 | 18.12 | 31,679 | -0.11(-0.60%) |
Apr 16, 2015 | 18.19 | 18.31 | 18.14 | 18.23 | 36,982 | +0.04(+0.25%) |
Apr 15, 2015 | 18.17 | 18.20 | 18.00 | 18.19 | 46,292 | +0.18(+1.00%) |
Apr 14, 2015 | 17.92 | 18.04 | 17.92 | 18.01 | 43,208 | +0.03(+0.17%) |
Apr 13, 2015 | 18.05 | 18.05 | 17.87 | 17.98 | 27,232 | +0.00(+0.00%) |
Apr 10, 2015 | 17.87 | 18.04 | 17.78 | 17.98 | 35,787 | +0.23(+1.30%) |
Apr 09, 2015 | 17.87 | 17.93 | 17.71 | 17.75 | 38,581 | -0.10(-0.56%) |
Apr 08, 2015 | 17.89 | 17.91 | 17.77 | 17.85 | 55,323 | +0.10(+0.56%) |
Apr 07, 2015 | 17.87 | 17.96 | 17.75 | 17.75 | 43,104 | -0.30(-1.69%) |
Apr 06, 2015 | 17.98 | 18.20 | 17.98 | 18.05 | 24,664 | +0.20(+1.09%) |
Apr 02, 2015 | 17.86 | 17.86 | 17.86 | 0 | +0.27(+1.51%) | |
Apr 01, 2015 | 17.74 | 17.77 | 17.52 | 17.59 | 64,918 | +0.29(+1.68%) |
Mar 31, 2015 | 17.33 | 17.42 | 17.29 | 17.30 | 67,756 | -0.16(-0.92%) |
Mar 30, 2015 | 17.50 | 17.54 | 17.46 | 17.46 | 626,346 | +0.09(+0.49%) |
Mar 27, 2015 | 17.50 | 17.51 | 17.37 | 17.38 | 513,664 | -0.03(-0.14%) |
Mar 26, 2015 | 17.30 | 17.47 | 17.20 | 17.41 | 259,269 | -0.10(-0.57%) |
Mar 25, 2015 | 17.68 | 17.76 | 17.49 | 17.50 | 445,492 | -0.23(-1.27%) |
Mar 24, 2015 | 17.72 | 17.79 | 17.59 | 17.73 | 1,459,752 | -0.02(-0.11%) |
Mar 23, 2015 | 17.82 | 17.84 | 17.68 | 17.75 | 87,731 | +0.17(+0.97%) |
Mar 20, 2015 | 17.66 | 17.74 | 17.58 | 17.58 | 339,459 | +0.07(+0.40%) |
Mar 19, 2015 | 17.51 | 17.59 | 17.48 | 17.51 | 82,744 | -0.30(-1.68%) |
Mar 18, 2015 | 17.55 | 17.86 | 17.43 | 17.81 | 313,475 | +0.20(+1.11%) |
Mar 17, 2015 | 17.64 | 17.68 | 17.41 | 17.61 | 242,276 | -0.33(-1.81%) |
Mar 16, 2015 | 17.77 | 18.04 | 17.76 | 17.94 | 112,153 | +0.55(+3.16%) |
Mar 13, 2015 | 17.50 | 17.57 | 17.33 | 17.39 | 98,906 | -0.28(-1.58%) |
Mar 12, 2015 | 17.84 | 17.90 | 17.64 | 17.67 | 425,400 | -0.07(-0.39%) |
Mar 11, 2015 | 17.84 | 17.97 | 17.72 | 17.74 | 108,395 | +0.11(+0.62%) |
Mar 10, 2015 | 17.81 | 17.81 | 17.60 | 17.63 | 53,386 | -0.21(-1.15%) |
Mar 09, 2015 | 17.80 | 17.89 | 17.78 | 17.84 | 36,754 | +0.07(+0.42%) |
Mar 06, 2015 | 17.77 | 17.89 | 17.67 | 17.76 | 81,225 | -0.25(-1.39%) |
Mar 05, 2015 | 18.00 | 18.09 | 17.96 | 18.01 | 55,530 | +0.44(+2.50%) |
Mar 04, 2015 | 17.66 | 17.53 | 17.57 | 61,414 | -0.02(-0.11%) | |
Mar 03, 2015 | 17.64 | 17.69 | 17.55 | 17.59 | 38,879 | +0.39(+2.27%) |