Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.38 | 17.54 | 16.99 | 17.24 | 44,049 | -0.22(-1.27%) |
May 28, 2015 | 17.84 | 17.84 | 17.19 | 17.46 | 23,032 | -0.39(-2.19%) |
May 27, 2015 | 17.22 | 17.93 | 17.22 | 17.85 | 67,443 | +0.63(+3.66%) |
May 26, 2015 | 17.20 | 17.35 | 17.03 | 17.22 | 35,083 | +0.07(+0.40%) |
May 22, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 40,974 | -0.06(-0.35%) |
May 21, 2015 | 17.28 | 17.51 | 17.18 | 17.21 | 30,246 | -0.09(-0.54%) |
May 20, 2015 | 17.42 | 17.65 | 17.15 | 17.31 | 29,865 | -0.12(-0.68%) |
May 19, 2015 | 17.55 | 17.75 | 17.30 | 17.43 | 25,623 | -0.23(-1.30%) |
May 18, 2015 | 17.20 | 17.66 | 17.20 | 17.66 | 23,936 | +0.37(+2.17%) |
May 15, 2015 | 17.87 | 17.91 | 17.28 | 17.28 | 41,668 | -0.68(-3.79%) |
May 14, 2015 | 17.46 | 17.96 | 17.46 | 17.96 | 19,192 | +0.49(+2.83%) |
May 13, 2015 | 17.00 | 17.80 | 16.98 | 17.47 | 33,562 | +0.43(+2.55%) |
May 12, 2015 | 17.20 | 17.32 | 16.90 | 17.03 | 82,947 | -0.31(-1.77%) |
May 11, 2015 | 17.49 | 17.75 | 17.31 | 17.34 | 16,164 | -0.21(-1.21%) |
May 08, 2015 | 17.90 | 18.15 | 17.43 | 17.55 | 14,600 | -0.08(-0.43%) |
May 07, 2015 | 17.10 | 17.89 | 17.10 | 17.63 | 27,699 | +0.56(+3.29%) |
May 06, 2015 | 16.99 | 17.19 | 16.88 | 17.07 | 22,279 | +0.03(+0.15%) |
May 05, 2015 | 17.71 | 17.71 | 16.86 | 17.04 | 35,406 | -0.68(-3.83%) |
May 04, 2015 | 17.51 | 17.84 | 17.42 | 17.72 | 28,367 | +0.33(+1.90%) |
May 01, 2015 | 18.05 | 18.44 | 17.37 | 17.39 | 28,665 | -0.64(-3.53%) |
Apr 30, 2015 | 18.56 | 18.76 | 17.99 | 18.03 | 67,778 | -0.67(-3.59%) |
Apr 29, 2015 | 18.73 | 18.97 | 18.58 | 18.70 | 19,546 | -0.19(-0.99%) |
Apr 28, 2015 | 18.81 | 19.34 | 18.61 | 18.89 | 27,685 | +0.00(+0.00%) |
Apr 27, 2015 | 19.31 | 19.33 | 18.38 | 18.89 | 36,665 | -0.42(-2.20%) |
Apr 24, 2015 | 19.00 | 19.35 | 18.75 | 19.31 | 33,472 | +0.38(+2.02%) |
Apr 23, 2015 | 19.03 | 19.07 | 18.80 | 18.93 | 29,450 | -0.03(-0.18%) |
Apr 22, 2015 | 18.59 | 19.30 | 18.44 | 18.96 | 28,076 | +0.36(+1.92%) |
Apr 21, 2015 | 18.49 | 18.65 | 18.45 | 18.61 | 31,321 | +0.16(+0.87%) |
Apr 20, 2015 | 18.64 | 18.64 | 18.28 | 18.44 | 35,373 | +0.32(+1.78%) |
Apr 17, 2015 | 18.13 | 18.43 | 17.95 | 18.12 | 29,882 | -0.12(-0.65%) |
Apr 16, 2015 | 18.08 | 18.33 | 18.02 | 18.24 | 18,362 | +0.08(+0.47%) |
Apr 15, 2015 | 18.16 | 18.20 | 17.99 | 18.16 | 326,508 | +0.00(+0.00%) |
Apr 14, 2015 | 18.33 | 18.56 | 17.99 | 18.16 | 24,338 | -0.02(-0.09%) |
Apr 13, 2015 | 18.46 | 18.66 | 18.17 | 18.17 | 27,761 | -0.34(-1.83%) |
Apr 10, 2015 | 18.21 | 18.58 | 18.08 | 18.51 | 31,673 | +0.32(+1.77%) |
Apr 09, 2015 | 18.70 | 18.70 | 17.99 | 18.19 | 28,277 | -0.37(-2.01%) |
Apr 08, 2015 | 18.66 | 18.66 | 18.25 | 18.56 | 24,233 | -0.14(-0.77%) |
Apr 07, 2015 | 18.30 | 18.76 | 18.29 | 18.71 | 78,503 | +0.42(+2.27%) |
Apr 06, 2015 | 18.21 | 18.30 | 17.94 | 18.29 | 106,353 | +0.02(+0.09%) |
Apr 02, 2015 | 19.73 | 18.27 | 18.27 | 18.27 | 487,052 | -2.90(-13.71%) |
Apr 01, 2015 | 21.45 | 22.59 | 21.07 | 21.18 | 20,948 | -0.20(-0.91%) |
Mar 31, 2015 | 21.46 | 21.47 | 21.22 | 21.37 | 23,797 | -0.16(-0.75%) |
Mar 30, 2015 | 21.52 | 21.63 | 21.27 | 21.53 | 40,837 | +0.11(+0.51%) |
Mar 27, 2015 | 21.41 | 21.45 | 21.04 | 21.42 | 8,110 | +0.02(+0.08%) |
Mar 26, 2015 | 21.60 | 21.64 | 21.39 | 21.41 | 7,891 | -0.30(-1.37%) |
Mar 25, 2015 | 22.45 | 22.65 | 21.64 | 21.70 | 12,090 | -0.87(-3.84%) |
Mar 24, 2015 | 22.65 | 22.92 | 22.49 | 22.57 | 24,353 | -0.07(-0.30%) |
Mar 23, 2015 | 22.60 | 22.78 | 22.59 | 22.64 | 45,629 | -0.01(-0.04%) |
Mar 20, 2015 | 23.06 | 23.06 | 22.24 | 22.65 | 72,289 | -0.37(-1.59%) |
Mar 19, 2015 | 23.04 | 23.26 | 22.92 | 23.01 | 16,398 | -0.18(-0.77%) |
Mar 18, 2015 | 22.74 | 23.45 | 22.74 | 23.19 | 29,163 | +0.27(+1.19%) |
Mar 17, 2015 | 22.65 | 22.96 | 22.65 | 22.92 | 30,779 | +0.31(+1.39%) |
Mar 16, 2015 | 22.93 | 23.00 | 22.55 | 22.60 | 29,358 | -0.16(-0.71%) |
Mar 13, 2015 | 22.97 | 22.98 | 22.68 | 22.76 | 42,103 | -0.13(-0.56%) |
Mar 12, 2015 | 22.67 | 22.96 | 22.67 | 22.89 | 40,507 | +0.25(+1.12%) |
Mar 11, 2015 | 22.31 | 22.89 | 22.20 | 22.64 | 56,966 | +0.50(+2.26%) |
Mar 10, 2015 | 21.93 | 22.80 | 21.77 | 22.14 | 113,283 | +0.10(+0.46%) |
Mar 09, 2015 | 21.25 | 22.07 | 20.98 | 22.03 | 26,489 | +0.90(+4.26%) |
Mar 06, 2015 | 21.26 | 21.72 | 21.13 | 21.13 | 25,533 | -0.24(-1.11%) |
Mar 05, 2015 | 21.63 | 21.76 | 21.24 | 21.37 | 31,672 | -0.30(-1.37%) |
Mar 04, 2015 | 21.43 | 21.76 | 21.31 | 21.67 | 32,747 | -0.02(-0.08%) |
Mar 03, 2015 | 21.86 | 21.90 | 21.52 | 21.69 | 18,961 | -0.20(-0.89%) |