Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.31 | 19.77 | 18.31 | 19.76 | 2,608 | +0.03(+0.15%) |
May 28, 2015 | 19.82 | 19.82 | 19.43 | 19.73 | 1,313 | +0.28(+1.43%) |
May 27, 2015 | 19.78 | 19.78 | 19.40 | 19.45 | 6,461 | +0.42(+2.19%) |
May 26, 2015 | 18.84 | 19.04 | 18.83 | 19.04 | 3,885 | +0.51(+2.77%) |
May 22, 2015 | 18.60 | 18.52 | 18.52 | 18.52 | 21,033 | +0.22(+1.20%) |
May 21, 2015 | 18.30 | 18.34 | 18.27 | 18.30 | 2,086 | +0.00(+0.00%) |
May 20, 2015 | 18.15 | 18.32 | 17.97 | 18.30 | 6,553 | +0.18(+0.97%) |
May 19, 2015 | 18.08 | 18.13 | 17.81 | 18.13 | 2,261 | +0.15(+0.86%) |
May 18, 2015 | 18.27 | 18.27 | 17.97 | 17.97 | 1,430 | -0.18(-1.01%) |
May 15, 2015 | 18.27 | 18.27 | 18.16 | 18.16 | 4,003 | -0.12(-0.64%) |
May 14, 2015 | 18.24 | 18.27 | 18.22 | 18.27 | 1,449 | +0.31(+1.71%) |
May 13, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 535 | -0.26(-1.45%) |
May 12, 2015 | 18.08 | 18.27 | 17.72 | 18.23 | 16,425 | +0.26(+1.44%) |
May 11, 2015 | 17.85 | 18.12 | 17.70 | 17.97 | 26,264 | -0.03(-0.17%) |
May 08, 2015 | 18.00 | 18.08 | 17.84 | 18.00 | 19,774 | +0.21(+1.19%) |
May 07, 2015 | 18.04 | 18.04 | 17.79 | 17.79 | 1,768 | -0.22(-1.22%) |
May 06, 2015 | 17.80 | 18.01 | 17.72 | 18.01 | 19,811 | +0.18(+1.03%) |
May 05, 2015 | 17.83 | 17.95 | 17.83 | 17.83 | 1,330 | +0.00(+0.00%) |
May 04, 2015 | 17.87 | 17.87 | 17.83 | 17.83 | 697 | -0.01(-0.04%) |
May 01, 2015 | 17.82 | 18.08 | 17.82 | 17.84 | 4,315 | -0.10(-0.53%) |
Apr 30, 2015 | 18.08 | 18.08 | 17.93 | 17.93 | 584 | -0.04(-0.20%) |
Apr 29, 2015 | 17.92 | 17.97 | 17.92 | 17.97 | 2,133 | +0.10(+0.53%) |
Apr 28, 2015 | 17.81 | 18.07 | 17.81 | 17.87 | 6,146 | +0.07(+0.37%) |
Apr 27, 2015 | 17.81 | 18.11 | 17.81 | 17.81 | 5,068 | -0.04(-0.21%) |
Apr 24, 2015 | 17.73 | 18.14 | 17.73 | 17.84 | 1,791 | -0.02(-0.12%) |
Apr 23, 2015 | 17.70 | 18.03 | 17.70 | 17.86 | 4,421 | +0.06(+0.33%) |
Apr 22, 2015 | 18.01 | 18.01 | 17.81 | 17.81 | 820 | +0.01(+0.08%) |
Apr 21, 2015 | 17.91 | 17.91 | 17.76 | 17.79 | 1,733 | -0.02(-0.12%) |
Apr 20, 2015 | 18.19 | 18.19 | 17.73 | 17.81 | 5,183 | +0.01(+0.08%) |
Apr 17, 2015 | 17.80 | 18.13 | 17.80 | 17.80 | 28,355 | -0.01(-0.04%) |
Apr 16, 2015 | 18.14 | 18.14 | 17.81 | 17.81 | 2,080 | -0.17(-0.94%) |
Apr 15, 2015 | 17.97 | 18.06 | 17.77 | 17.97 | 2,778 | +0.04(+0.20%) |
Apr 14, 2015 | 17.87 | 18.05 | 17.87 | 17.94 | 1,083 | +0.10(+0.57%) |
Apr 13, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 773 | +0.01(+0.04%) |
Apr 10, 2015 | 17.77 | 17.94 | 17.73 | 17.83 | 12,453 | +0.07(+0.37%) |
Apr 09, 2015 | 17.77 | 17.88 | 17.76 | 17.76 | 1,669 | -0.14(-0.78%) |
Apr 07, 2015 | 17.94 | 17.90 | 17.90 | 17.90 | 471 | -0.09(-0.49%) |
Apr 06, 2015 | 17.94 | 17.99 | 17.94 | 17.99 | 1,133 | -0.03(-0.14%) |
Apr 02, 2015 | 18.10 | 18.01 | 18.01 | 18.01 | 2,458 | +0.08(+0.43%) |
Apr 01, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 346 | +0.00(+0.00%) |
Mar 31, 2015 | 18.22 | 18.25 | 17.87 | 17.94 | 1,401 | -0.07(-0.41%) |
Mar 30, 2015 | 18.27 | 18.30 | 17.80 | 18.01 | 9,237 | +0.07(+0.41%) |
Mar 27, 2015 | 17.84 | 18.02 | 17.84 | 17.94 | 6,976 | +0.00(+0.00%) |
Mar 26, 2015 | 17.73 | 18.30 | 17.73 | 17.94 | 6,377 | +0.14(+0.78%) |
Mar 25, 2015 | 17.84 | 17.84 | 17.80 | 17.80 | 446 | -0.37(-2.05%) |
Mar 24, 2015 | 18.18 | 18.18 | 17.93 | 18.17 | 2,484 | +0.21(+1.18%) |
Mar 23, 2015 | 18.15 | 18.15 | 17.94 | 17.96 | 2,895 | -0.19(-1.05%) |
Mar 20, 2015 | 17.78 | 18.15 | 17.78 | 18.15 | 2,875 | +0.18(+0.98%) |
Mar 19, 2015 | 18.18 | 18.18 | 17.79 | 17.97 | 1,476 | -0.12(-0.67%) |
Mar 18, 2015 | 17.75 | 18.15 | 17.75 | 18.10 | 5,276 | +0.23(+1.29%) |
Mar 17, 2015 | 17.69 | 17.87 | 17.69 | 17.86 | 1,185 | -0.27(-1.49%) |
Mar 16, 2015 | 17.57 | 18.14 | 17.57 | 18.14 | 2,634 | +0.34(+1.93%) |
Mar 13, 2015 | 18.17 | 18.17 | 17.64 | 17.79 | 19,830 | -0.21(-1.14%) |
Mar 12, 2015 | 17.89 | 18.15 | 17.89 | 18.00 | 3,765 | +0.35(+1.99%) |
Mar 11, 2015 | 17.84 | 17.90 | 17.50 | 17.65 | 2,132 | -0.20(-1.10%) |
Mar 10, 2015 | 17.78 | 17.93 | 17.75 | 17.84 | 2,069 | +0.00(+0.00%) |
Mar 09, 2015 | 17.96 | 17.96 | 17.75 | 17.84 | 8,797 | +0.09(+0.49%) |
Mar 06, 2015 | 17.91 | 17.91 | 17.49 | 17.75 | 2,718 | -0.08(-0.45%) |
Mar 05, 2015 | 17.73 | 17.93 | 17.42 | 17.83 | 2,993 | +0.28(+1.61%) |
Mar 04, 2015 | 17.41 | 17.93 | 17.41 | 17.55 | 4,424 | -0.13(-0.74%) |
Mar 03, 2015 | 17.50 | 17.86 | 17.46 | 17.68 | 4,185 | -0.25(-1.41%) |