Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.68 | 17.75 | 17.26 | 17.65 | 150,632 | -0.03(-0.17%) |
May 28, 2015 | 17.81 | 17.91 | 17.44 | 17.68 | 139,490 | -0.18(-1.02%) |
May 27, 2015 | 18.03 | 18.10 | 17.81 | 17.86 | 96,359 | -0.28(-1.57%) |
May 26, 2015 | 18.29 | 18.30 | 17.78 | 18.15 | 184,367 | -0.20(-1.11%) |
May 22, 2015 | 18.49 | 18.35 | 18.35 | 18.35 | 103,274 | -0.26(-1.41%) |
May 21, 2015 | 18.72 | 18.84 | 18.40 | 18.61 | 46,761 | -0.18(-0.97%) |
May 20, 2015 | 18.78 | 18.99 | 18.57 | 18.80 | 66,411 | -0.04(-0.23%) |
May 19, 2015 | 18.42 | 18.98 | 18.25 | 18.84 | 140,781 | +0.32(+1.73%) |
May 18, 2015 | 18.54 | 18.83 | 18.39 | 18.52 | 81,206 | -0.07(-0.35%) |
May 15, 2015 | 18.59 | 18.69 | 18.45 | 18.59 | 68,325 | +0.04(+0.24%) |
May 14, 2015 | 18.05 | 18.79 | 17.95 | 18.54 | 180,696 | +0.59(+3.29%) |
May 13, 2015 | 18.04 | 18.17 | 17.70 | 17.95 | 101,049 | -0.15(-0.85%) |
May 12, 2015 | 17.43 | 18.12 | 17.29 | 18.10 | 133,215 | +0.51(+2.90%) |
May 11, 2015 | 17.22 | 18.19 | 17.17 | 17.59 | 155,383 | +0.40(+2.33%) |
May 08, 2015 | 19.16 | 19.55 | 17.05 | 17.19 | 486,902 | -1.68(-8.89%) |
May 07, 2015 | 19.45 | 19.45 | 18.24 | 18.87 | 381,752 | -0.72(-3.68%) |
May 06, 2015 | 19.46 | 19.64 | 19.17 | 19.59 | 94,469 | +0.25(+1.28%) |
May 05, 2015 | 19.26 | 19.46 | 19.16 | 19.34 | 103,437 | -0.01(-0.08%) |
May 04, 2015 | 19.32 | 19.60 | 19.17 | 19.36 | 69,891 | +0.04(+0.19%) |
May 01, 2015 | 19.18 | 19.43 | 18.96 | 19.32 | 93,092 | +0.13(+0.68%) |
Apr 30, 2015 | 19.58 | 19.58 | 18.98 | 19.19 | 113,227 | -0.54(-2.73%) |
Apr 29, 2015 | 20.10 | 20.10 | 19.45 | 19.73 | 79,591 | -0.52(-2.56%) |
Apr 28, 2015 | 19.78 | 20.74 | 19.53 | 20.25 | 131,512 | +0.96(+4.95%) |
Apr 27, 2015 | 19.45 | 19.66 | 18.99 | 19.29 | 74,295 | -0.20(-1.01%) |
Apr 24, 2015 | 19.52 | 19.65 | 18.91 | 19.49 | 163,762 | +0.02(+0.11%) |
Apr 23, 2015 | 19.23 | 19.55 | 18.96 | 19.47 | 100,812 | +0.16(+0.83%) |
Apr 22, 2015 | 19.47 | 19.50 | 19.20 | 19.31 | 94,768 | -0.15(-0.75%) |
Apr 21, 2015 | 19.45 | 19.58 | 19.12 | 19.45 | 92,257 | +0.27(+1.41%) |
Apr 20, 2015 | 19.21 | 19.39 | 19.08 | 19.18 | 87,980 | +0.07(+0.34%) |
Apr 17, 2015 | 19.16 | 19.18 | 18.67 | 19.12 | 172,344 | -0.24(-1.24%) |
Apr 16, 2015 | 20.61 | 20.69 | 19.29 | 19.36 | 229,634 | -1.26(-6.12%) |
Apr 15, 2015 | 21.46 | 21.80 | 20.39 | 20.62 | 230,153 | -0.85(-3.94%) |
Apr 14, 2015 | 20.87 | 21.62 | 20.84 | 21.47 | 153,128 | +0.47(+2.26%) |
Apr 13, 2015 | 20.89 | 21.14 | 20.81 | 20.99 | 97,881 | -0.02(-0.10%) |
Apr 10, 2015 | 21.30 | 21.30 | 20.83 | 21.01 | 62,185 | -0.28(-1.33%) |
Apr 09, 2015 | 21.30 | 21.44 | 20.89 | 21.30 | 87,543 | +0.07(+0.34%) |
Apr 08, 2015 | 21.04 | 21.36 | 20.74 | 21.22 | 89,725 | +0.26(+1.25%) |
Apr 07, 2015 | 20.78 | 21.71 | 20.69 | 20.96 | 103,895 | +0.31(+1.48%) |
Apr 06, 2015 | 20.48 | 20.75 | 20.44 | 20.66 | 75,036 | +0.01(+0.04%) |
Apr 02, 2015 | 20.39 | 20.65 | 20.65 | 20.65 | 74,884 | +0.38(+1.87%) |
Apr 01, 2015 | 20.07 | 20.33 | 19.74 | 20.27 | 77,199 | +0.14(+0.69%) |
Mar 31, 2015 | 20.15 | 20.34 | 19.89 | 20.13 | 87,426 | +0.04(+0.18%) |
Mar 30, 2015 | 19.78 | 20.23 | 19.78 | 20.09 | 52,914 | +0.34(+1.74%) |
Mar 27, 2015 | 19.55 | 19.84 | 19.29 | 19.75 | 122,197 | +0.27(+1.38%) |
Mar 26, 2015 | 19.45 | 19.85 | 19.29 | 19.48 | 55,517 | -0.14(-0.71%) |
Mar 25, 2015 | 20.02 | 20.07 | 19.30 | 19.62 | 177,435 | -0.32(-1.61%) |
Mar 24, 2015 | 19.61 | 20.00 | 19.61 | 19.94 | 47,731 | +0.26(+1.33%) |
Mar 23, 2015 | 19.20 | 20.01 | 19.20 | 19.68 | 210,769 | +0.40(+2.08%) |
Mar 20, 2015 | 19.38 | 19.58 | 19.23 | 19.28 | 174,343 | -0.13(-0.68%) |
Mar 19, 2015 | 19.80 | 19.97 | 19.29 | 19.41 | 142,821 | -0.39(-1.99%) |
Mar 18, 2015 | 20.34 | 20.34 | 19.66 | 19.80 | 224,759 | -0.44(-2.20%) |
Mar 17, 2015 | 20.74 | 20.85 | 20.09 | 20.25 | 93,920 | -0.47(-2.29%) |
Mar 16, 2015 | 21.60 | 21.76 | 20.60 | 20.72 | 187,801 | -0.69(-3.23%) |
Mar 13, 2015 | 21.89 | 22.35 | 21.25 | 21.41 | 111,621 | -0.42(-1.90%) |
Mar 12, 2015 | 21.04 | 21.87 | 21.01 | 21.83 | 285,075 | +0.71(+3.38%) |
Mar 11, 2015 | 21.21 | 21.45 | 20.91 | 21.12 | 75,272 | -0.13(-0.62%) |
Mar 10, 2015 | 21.78 | 22.09 | 21.15 | 21.25 | 90,641 | -0.63(-2.90%) |
Mar 09, 2015 | 21.59 | 22.36 | 21.30 | 21.88 | 183,013 | +0.27(+1.25%) |
Mar 06, 2015 | 21.26 | 22.07 | 20.82 | 21.61 | 234,044 | +0.35(+1.65%) |
Mar 05, 2015 | 21.48 | 21.56 | 20.78 | 21.26 | 153,123 | -0.03(-0.14%) |
Mar 04, 2015 | 20.84 | 21.68 | 20.77 | 21.29 | 173,394 | +0.33(+1.57%) |
Mar 03, 2015 | 21.33 | 21.59 | 20.82 | 20.96 | 86,472 | -0.57(-2.64%) |