Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.05 | 17.22 | 16.85 | 16.87 | 228,225 | -0.25(-1.46%) |
May 28, 2015 | 17.19 | 17.37 | 16.81 | 17.12 | 161,660 | -0.17(-0.98%) |
May 27, 2015 | 17.28 | 17.46 | 17.03 | 17.29 | 168,585 | -0.01(-0.06%) |
May 26, 2015 | 17.72 | 17.77 | 17.00 | 17.30 | 185,335 | -0.66(-3.67%) |
May 22, 2015 | 18.15 | 17.96 | 17.96 | 17.96 | 115,400 | -0.32(-1.75%) |
May 21, 2015 | 18.44 | 18.71 | 18.12 | 18.28 | 177,798 | -0.12(-0.65%) |
May 20, 2015 | 18.19 | 18.41 | 17.96 | 18.40 | 152,280 | +0.22(+1.21%) |
May 19, 2015 | 18.34 | 18.55 | 17.83 | 18.18 | 185,991 | -0.32(-1.73%) |
May 18, 2015 | 18.52 | 18.55 | 18.14 | 18.50 | 192,490 | -0.02(-0.11%) |
May 15, 2015 | 18.59 | 18.60 | 18.18 | 18.52 | 123,464 | -0.19(-1.02%) |
May 14, 2015 | 18.77 | 18.91 | 18.39 | 18.71 | 202,079 | -0.06(-0.32%) |
May 13, 2015 | 18.60 | 18.91 | 18.28 | 18.77 | 240,226 | +0.26(+1.40%) |
May 12, 2015 | 18.27 | 18.71 | 18.19 | 18.51 | 181,748 | +0.00(+0.00%) |
May 11, 2015 | 18.74 | 18.74 | 18.33 | 18.51 | 183,825 | -0.05(-0.27%) |
May 08, 2015 | 21.37 | 21.68 | 18.27 | 18.56 | 735,302 | -2.97(-13.79%) |
May 07, 2015 | 21.75 | 21.85 | 21.01 | 21.53 | 169,714 | -0.38(-1.73%) |
May 06, 2015 | 22.19 | 22.79 | 21.65 | 21.91 | 214,517 | -0.08(-0.36%) |
May 05, 2015 | 21.88 | 22.44 | 21.44 | 21.99 | 214,473 | +0.29(+1.34%) |
May 04, 2015 | 21.74 | 22.35 | 21.61 | 21.70 | 126,682 | +0.03(+0.14%) |
May 01, 2015 | 21.96 | 22.21 | 21.42 | 21.67 | 126,088 | -0.30(-1.37%) |
Apr 30, 2015 | 22.29 | 22.53 | 21.43 | 21.97 | 189,812 | -0.32(-1.44%) |
Apr 29, 2015 | 22.03 | 22.81 | 21.87 | 22.29 | 201,083 | +0.27(+1.23%) |
Apr 28, 2015 | 21.95 | 22.79 | 21.72 | 22.02 | 226,569 | +0.03(+0.14%) |
Apr 27, 2015 | 21.82 | 22.44 | 21.73 | 21.99 | 153,734 | +0.27(+1.24%) |
Apr 24, 2015 | 22.52 | 22.74 | 21.54 | 21.72 | 188,895 | -0.81(-3.60%) |
Apr 23, 2015 | 22.27 | 22.82 | 22.23 | 22.53 | 155,445 | +0.28(+1.26%) |
Apr 22, 2015 | 21.95 | 22.45 | 21.80 | 22.25 | 149,871 | +0.31(+1.41%) |
Apr 21, 2015 | 22.54 | 22.81 | 21.81 | 21.94 | 231,635 | -0.47(-2.10%) |
Apr 20, 2015 | 22.37 | 23.16 | 22.32 | 22.41 | 223,425 | -0.03(-0.13%) |
Apr 17, 2015 | 22.55 | 22.98 | 22.09 | 22.44 | 303,640 | -0.28(-1.23%) |
Apr 16, 2015 | 22.00 | 23.41 | 22.00 | 22.72 | 367,093 | +0.55(+2.48%) |
Apr 15, 2015 | 20.50 | 22.47 | 20.50 | 22.17 | 288,785 | +1.82(+8.94%) |
Apr 14, 2015 | 20.25 | 20.65 | 20.16 | 20.35 | 268,899 | +0.14(+0.69%) |
Apr 13, 2015 | 20.41 | 20.62 | 20.10 | 20.21 | 154,836 | -0.12(-0.59%) |
Apr 10, 2015 | 20.53 | 21.03 | 20.15 | 20.33 | 271,089 | -0.14(-0.68%) |
Apr 09, 2015 | 19.94 | 20.71 | 19.94 | 20.47 | 240,723 | +0.50(+2.50%) |
Apr 08, 2015 | 19.83 | 20.27 | 19.71 | 19.97 | 315,766 | +0.12(+0.60%) |
Apr 07, 2015 | 19.55 | 20.23 | 19.55 | 19.85 | 145,970 | +0.24(+1.22%) |
Apr 06, 2015 | 19.52 | 19.88 | 19.52 | 19.61 | 208,784 | +0.13(+0.67%) |
Apr 02, 2015 | 17.83 | 19.48 | 19.48 | 19.48 | 395,600 | +1.55(+8.64%) |
Apr 01, 2015 | 17.55 | 18.08 | 17.54 | 17.93 | 226,645 | +0.37(+2.11%) |
Mar 31, 2015 | 17.49 | 17.72 | 17.34 | 17.56 | 207,201 | -0.11(-0.62%) |
Mar 30, 2015 | 17.92 | 18.11 | 17.50 | 17.67 | 200,879 | -0.11(-0.62%) |
Mar 27, 2015 | 18.31 | 18.32 | 17.35 | 17.78 | 275,430 | -0.48(-2.63%) |
Mar 26, 2015 | 18.35 | 18.62 | 18.15 | 18.26 | 246,124 | -0.01(-0.05%) |
Mar 25, 2015 | 18.73 | 18.78 | 18.19 | 18.27 | 222,718 | -0.39(-2.09%) |
Mar 24, 2015 | 18.66 | 18.79 | 18.42 | 18.66 | 148,306 | +0.11(+0.59%) |
Mar 23, 2015 | 18.16 | 18.99 | 18.13 | 18.55 | 154,514 | +0.44(+2.43%) |
Mar 20, 2015 | 17.79 | 18.23 | 17.64 | 18.11 | 508,434 | +0.53(+3.01%) |
Mar 19, 2015 | 17.56 | 17.98 | 17.46 | 17.58 | 132,916 | -0.20(-1.12%) |
Mar 18, 2015 | 17.49 | 17.86 | 17.36 | 17.78 | 225,417 | +0.12(+0.68%) |
Mar 17, 2015 | 17.37 | 17.80 | 17.37 | 17.66 | 269,200 | +0.12(+0.68%) |
Mar 16, 2015 | 17.65 | 17.88 | 17.36 | 17.54 | 123,903 | -0.22(-1.24%) |
Mar 13, 2015 | 17.91 | 17.91 | 17.36 | 17.76 | 123,849 | -0.31(-1.72%) |
Mar 12, 2015 | 17.70 | 18.22 | 17.70 | 18.07 | 184,294 | +0.54(+3.08%) |
Mar 11, 2015 | 17.59 | 17.76 | 17.35 | 17.53 | 233,517 | +0.03(+0.17%) |
Mar 10, 2015 | 17.84 | 17.99 | 17.27 | 17.50 | 262,532 | -0.63(-3.47%) |
Mar 09, 2015 | 18.39 | 18.66 | 18.07 | 18.13 | 171,479 | -0.24(-1.31%) |
Mar 06, 2015 | 18.14 | 18.72 | 17.94 | 18.37 | 279,514 | +0.11(+0.60%) |
Mar 05, 2015 | 18.33 | 18.36 | 17.53 | 18.26 | 337,033 | -0.12(-0.65%) |
Mar 04, 2015 | 18.66 | 18.68 | 18.00 | 18.38 | 286,239 | -0.30(-1.61%) |
Mar 03, 2015 | 18.36 | 18.98 | 18.30 | 18.68 | 307,783 | +0.35(+1.91%) |