Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.31 | 20.39 | 19.49 | 19.66 | 30,601 | -0.62(-3.07%) |
May 28, 2015 | 20.36 | 20.36 | 20.20 | 20.28 | 27,885 | -0.08(-0.39%) |
May 27, 2015 | 19.95 | 20.39 | 19.81 | 20.36 | 22,304 | +0.38(+1.89%) |
May 26, 2015 | 19.43 | 20.15 | 19.43 | 19.99 | 36,411 | +0.35(+1.79%) |
May 22, 2015 | 20.27 | 19.63 | 19.63 | 19.63 | 23,698 | -0.59(-2.91%) |
May 21, 2015 | 20.03 | 20.37 | 19.87 | 20.22 | 25,826 | +0.17(+0.83%) |
May 20, 2015 | 20.35 | 20.35 | 19.76 | 20.06 | 55,237 | -0.18(-0.87%) |
May 19, 2015 | 20.27 | 20.28 | 19.76 | 20.23 | 19,839 | -0.02(-0.09%) |
May 18, 2015 | 19.68 | 20.30 | 19.48 | 20.25 | 37,691 | +0.57(+2.90%) |
May 15, 2015 | 19.60 | 19.96 | 19.41 | 19.68 | 37,013 | +0.08(+0.40%) |
May 14, 2015 | 19.05 | 19.68 | 18.94 | 19.60 | 31,669 | +0.54(+2.86%) |
May 13, 2015 | 18.77 | 19.56 | 18.55 | 19.05 | 108,734 | +0.22(+1.16%) |
May 12, 2015 | 19.05 | 19.05 | 18.26 | 18.84 | 25,428 | -0.07(-0.37%) |
May 11, 2015 | 18.72 | 19.15 | 18.34 | 18.91 | 52,838 | -0.01(-0.05%) |
May 08, 2015 | 18.83 | 19.11 | 18.69 | 18.91 | 22,647 | +0.25(+1.36%) |
May 07, 2015 | 18.73 | 18.84 | 18.46 | 18.66 | 18,000 | +0.15(+0.81%) |
May 06, 2015 | 18.54 | 18.77 | 18.27 | 18.51 | 25,769 | -0.02(-0.09%) |
May 05, 2015 | 18.91 | 19.26 | 18.37 | 18.53 | 46,452 | -0.47(-2.49%) |
May 04, 2015 | 19.05 | 19.99 | 18.89 | 19.00 | 76,977 | +0.41(+2.22%) |
May 01, 2015 | 18.05 | 18.72 | 18.05 | 18.59 | 54,763 | +0.57(+3.17%) |
Apr 30, 2015 | 17.66 | 18.12 | 17.66 | 18.02 | 98,845 | +0.11(+0.59%) |
Apr 29, 2015 | 16.91 | 18.35 | 16.91 | 17.91 | 347,942 | +1.88(+11.71%) |
Apr 28, 2015 | 15.94 | 16.13 | 15.84 | 16.04 | 33,318 | +0.14(+0.88%) |
Apr 27, 2015 | 15.88 | 16.15 | 15.74 | 15.90 | 38,832 | +0.03(+0.17%) |
Apr 24, 2015 | 15.87 | 16.01 | 15.73 | 15.87 | 18,087 | +0.01(+0.05%) |
Apr 23, 2015 | 16.00 | 16.00 | 15.72 | 15.86 | 91,248 | -0.08(-0.50%) |
Apr 22, 2015 | 16.04 | 16.09 | 15.94 | 15.94 | 43,484 | -0.04(-0.22%) |
Apr 21, 2015 | 16.25 | 16.68 | 15.85 | 15.97 | 47,248 | -0.34(-2.10%) |
Apr 20, 2015 | 15.98 | 16.42 | 15.98 | 16.32 | 19,560 | +0.35(+2.20%) |
Apr 17, 2015 | 16.03 | 16.14 | 15.86 | 15.97 | 25,382 | -0.19(-1.20%) |
Apr 16, 2015 | 16.47 | 16.47 | 16.11 | 16.16 | 16,292 | -0.38(-2.28%) |
Apr 15, 2015 | 16.18 | 16.78 | 16.09 | 16.54 | 33,662 | +0.31(+1.89%) |
Apr 14, 2015 | 16.04 | 16.24 | 16.04 | 16.23 | 22,419 | +0.05(+0.33%) |
Apr 13, 2015 | 15.46 | 16.18 | 15.46 | 16.18 | 35,610 | +0.74(+4.77%) |
Apr 10, 2015 | 15.41 | 15.56 | 15.28 | 15.44 | 37,312 | +0.15(+0.97%) |
Apr 09, 2015 | 15.45 | 15.46 | 15.17 | 15.29 | 36,471 | -0.06(-0.40%) |
Apr 08, 2015 | 15.89 | 15.96 | 15.30 | 15.35 | 164,196 | -0.63(-3.94%) |
Apr 07, 2015 | 16.60 | 16.72 | 15.86 | 15.98 | 46,298 | -0.70(-4.19%) |
Apr 06, 2015 | 16.64 | 16.72 | 16.48 | 16.68 | 17,623 | +0.00(+0.00%) |
Apr 02, 2015 | 16.99 | 16.68 | 16.68 | 16.68 | 26,423 | -0.38(-2.20%) |
Apr 01, 2015 | 16.50 | 17.09 | 16.42 | 17.06 | 46,712 | +0.42(+2.52%) |
Mar 31, 2015 | 16.82 | 16.90 | 16.47 | 16.64 | 36,916 | -0.21(-1.25%) |
Mar 30, 2015 | 17.04 | 17.06 | 16.78 | 16.85 | 20,171 | -0.17(-1.03%) |
Mar 27, 2015 | 16.76 | 17.03 | 16.63 | 17.02 | 17,716 | +0.26(+1.57%) |
Mar 26, 2015 | 16.68 | 16.91 | 16.51 | 16.76 | 14,228 | +0.10(+0.58%) |
Mar 25, 2015 | 17.00 | 17.00 | 16.57 | 16.66 | 18,664 | -0.32(-1.90%) |
Mar 24, 2015 | 16.77 | 17.06 | 16.59 | 16.99 | 24,078 | +0.19(+1.15%) |
Mar 23, 2015 | 16.94 | 16.94 | 16.64 | 16.79 | 37,656 | -0.19(-1.13%) |
Mar 20, 2015 | 16.80 | 16.99 | 16.63 | 16.99 | 63,912 | +0.28(+1.67%) |
Mar 19, 2015 | 16.87 | 16.88 | 16.53 | 16.71 | 30,375 | -0.34(-2.00%) |
Mar 18, 2015 | 16.58 | 17.06 | 16.47 | 17.05 | 31,295 | +0.48(+2.90%) |
Mar 17, 2015 | 16.79 | 16.79 | 16.43 | 16.57 | 140,347 | -0.16(-0.94%) |
Mar 16, 2015 | 17.02 | 17.02 | 16.57 | 16.72 | 22,291 | -0.20(-1.19%) |
Mar 13, 2015 | 17.08 | 17.08 | 16.54 | 16.92 | 23,285 | -0.18(-1.07%) |
Mar 12, 2015 | 16.93 | 17.15 | 16.63 | 17.11 | 26,645 | +0.38(+2.25%) |
Mar 11, 2015 | 16.61 | 16.79 | 16.52 | 16.73 | 26,358 | +0.21(+1.27%) |
Mar 10, 2015 | 16.79 | 16.79 | 16.52 | 16.52 | 35,903 | -0.35(-2.07%) |
Mar 09, 2015 | 16.73 | 16.94 | 16.73 | 16.87 | 20,302 | +0.14(+0.84%) |
Mar 06, 2015 | 16.70 | 16.86 | 16.69 | 16.73 | 43,453 | -0.14(-0.83%) |
Mar 05, 2015 | 16.98 | 17.13 | 16.72 | 16.87 | 20,253 | -0.01(-0.05%) |
Mar 04, 2015 | 16.65 | 17.04 | 16.61 | 16.88 | 63,316 | +0.18(+1.10%) |
Mar 03, 2015 | 16.64 | 16.78 | 16.52 | 16.70 | 53,089 | +0.02(+0.10%) |