Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.21 | 18.54 | 18.16 | 18.30 | 20,447 | +0.03(+0.16%) |
May 28, 2015 | 18.24 | 18.62 | 18.24 | 18.27 | 9,639 | -0.01(-0.05%) |
May 27, 2015 | 18.25 | 18.60 | 18.22 | 18.28 | 10,228 | -0.04(-0.22%) |
May 26, 2015 | 18.28 | 18.37 | 18.26 | 18.32 | 20,686 | -0.13(-0.70%) |
May 22, 2015 | 18.40 | 18.45 | 18.45 | 18.45 | 9,000 | -0.01(-0.05%) |
May 21, 2015 | 18.54 | 18.69 | 18.41 | 18.46 | 10,612 | -0.16(-0.86%) |
May 20, 2015 | 18.62 | 18.80 | 18.43 | 18.62 | 10,429 | -0.01(-0.05%) |
May 19, 2015 | 18.76 | 18.88 | 18.61 | 18.63 | 9,103 | +0.02(+0.11%) |
May 18, 2015 | 18.73 | 19.29 | 18.61 | 18.61 | 22,632 | -0.39(-2.05%) |
May 15, 2015 | 18.85 | 19.00 | 18.85 | 19.00 | 11,140 | +0.24(+1.28%) |
May 14, 2015 | 18.85 | 19.00 | 18.70 | 18.76 | 15,390 | -0.19(-1.00%) |
May 13, 2015 | 18.66 | 18.96 | 18.66 | 18.95 | 11,307 | +0.29(+1.55%) |
May 12, 2015 | 18.58 | 18.87 | 18.56 | 18.66 | 16,260 | -0.30(-1.58%) |
May 11, 2015 | 18.80 | 18.99 | 18.79 | 18.96 | 6,778 | +0.16(+0.85%) |
May 08, 2015 | 18.37 | 18.90 | 18.37 | 18.80 | 17,573 | +0.47(+2.56%) |
May 07, 2015 | 18.57 | 18.57 | 18.25 | 18.33 | 19,065 | -0.17(-0.92%) |
May 06, 2015 | 18.67 | 18.68 | 18.50 | 18.50 | 1,942 | -0.21(-1.12%) |
May 05, 2015 | 18.78 | 18.80 | 18.70 | 18.71 | 1,835 | -0.10(-0.53%) |
May 04, 2015 | 18.76 | 19.00 | 18.45 | 18.81 | 9,243 | -0.09(-0.48%) |
May 01, 2015 | 18.67 | 18.98 | 18.48 | 18.90 | 8,697 | -0.10(-0.53%) |
Apr 30, 2015 | 18.35 | 19.11 | 18.20 | 19.00 | 15,053 | +0.69(+3.77%) |
Apr 29, 2015 | 18.23 | 18.35 | 18.15 | 18.31 | 18,622 | +0.01(+0.05%) |
Apr 28, 2015 | 18.28 | 18.49 | 18.28 | 18.30 | 4,401 | +0.01(+0.05%) |
Apr 27, 2015 | 18.30 | 18.35 | 18.18 | 18.29 | 30,500 | +0.04(+0.22%) |
Apr 24, 2015 | 18.26 | 18.29 | 18.25 | 18.25 | 7,083 | -0.05(-0.27%) |
Apr 23, 2015 | 18.38 | 18.47 | 18.28 | 18.30 | 8,998 | -0.05(-0.27%) |
Apr 22, 2015 | 18.30 | 18.46 | 18.24 | 18.35 | 13,066 | +0.02(+0.11%) |
Apr 21, 2015 | 18.31 | 18.40 | 18.16 | 18.33 | 25,127 | -0.10(-0.54%) |
Apr 20, 2015 | 18.20 | 18.43 | 18.18 | 18.43 | 12,905 | -0.05(-0.27%) |
Apr 17, 2015 | 18.31 | 18.49 | 18.12 | 18.48 | 8,859 | +0.18(+0.98%) |
Apr 16, 2015 | 18.16 | 18.46 | 18.12 | 18.30 | 16,461 | +0.05(+0.27%) |
Apr 15, 2015 | 18.25 | 18.30 | 18.20 | 18.25 | 10,807 | -0.03(-0.16%) |
Apr 14, 2015 | 18.13 | 18.28 | 18.05 | 18.28 | 15,416 | +0.08(+0.44%) |
Apr 13, 2015 | 18.28 | 18.28 | 18.09 | 18.20 | 20,868 | -0.19(-1.03%) |
Apr 10, 2015 | 18.85 | 18.87 | 18.10 | 18.39 | 15,348 | -0.53(-2.80%) |
Apr 09, 2015 | 18.73 | 18.99 | 18.72 | 18.92 | 4,191 | -0.01(-0.05%) |
Apr 08, 2015 | 18.91 | 18.96 | 18.80 | 18.93 | 6,493 | +0.03(+0.16%) |
Apr 07, 2015 | 19.34 | 19.34 | 18.77 | 18.90 | 4,193 | -0.01(-0.05%) |
Apr 06, 2015 | 19.23 | 19.50 | 18.88 | 18.91 | 21,300 | -0.36(-1.87%) |
Apr 02, 2015 | 18.89 | 19.27 | 19.27 | 19.27 | 15,200 | +0.39(+2.07%) |
Apr 01, 2015 | 18.59 | 18.90 | 18.59 | 18.88 | 14,318 | +0.30(+1.61%) |
Mar 31, 2015 | 18.71 | 18.81 | 18.49 | 18.58 | 16,049 | -0.24(-1.28%) |
Mar 30, 2015 | 18.52 | 18.89 | 18.52 | 18.82 | 17,554 | +0.33(+1.78%) |
Mar 27, 2015 | 18.31 | 18.57 | 18.30 | 18.49 | 13,319 | +0.19(+1.04%) |
Mar 26, 2015 | 18.24 | 18.64 | 18.03 | 18.30 | 21,645 | +0.30(+1.67%) |
Mar 25, 2015 | 17.91 | 18.18 | 17.91 | 18.00 | 9,052 | +0.04(+0.22%) |
Mar 24, 2015 | 17.99 | 18.24 | 17.89 | 17.96 | 31,136 | -0.03(-0.17%) |
Mar 23, 2015 | 19.00 | 19.02 | 17.95 | 17.99 | 200,245 | -1.05(-5.51%) |
Mar 20, 2015 | 19.34 | 19.56 | 19.01 | 19.04 | 27,009 | -0.14(-0.73%) |
Mar 19, 2015 | 19.16 | 19.96 | 19.16 | 19.18 | 18,420 | -0.03(-0.16%) |
Mar 18, 2015 | 19.49 | 19.54 | 18.86 | 19.21 | 33,222 | -0.34(-1.74%) |
Mar 17, 2015 | 19.57 | 19.84 | 19.55 | 19.55 | 12,831 | -0.05(-0.26%) |
Mar 16, 2015 | 19.46 | 19.70 | 19.31 | 19.60 | 31,561 | -0.02(-0.10%) |
Mar 13, 2015 | 20.14 | 20.14 | 19.51 | 19.62 | 36,881 | -0.55(-2.73%) |
Mar 12, 2015 | 20.56 | 20.56 | 20.06 | 20.17 | 37,966 | -0.25(-1.22%) |
Mar 11, 2015 | 21.15 | 21.23 | 20.37 | 20.42 | 7,021 | -0.78(-3.68%) |
Mar 10, 2015 | 21.16 | 21.23 | 21.15 | 21.20 | 5,226 | -0.20(-0.93%) |
Mar 09, 2015 | 21.37 | 21.40 | 21.18 | 21.40 | 10,300 | +0.07(+0.33%) |
Mar 06, 2015 | 21.39 | 21.39 | 21.21 | 21.33 | 5,504 | +0.01(+0.05%) |
Mar 05, 2015 | 21.30 | 21.34 | 21.26 | 21.32 | 5,669 | +0.03(+0.14%) |
Mar 04, 2015 | 21.22 | 21.40 | 21.21 | 21.29 | 6,164 | +0.03(+0.14%) |
Mar 03, 2015 | 21.09 | 21.26 | 21.05 | 21.26 | 9,902 | +0.13(+0.62%) |