Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.33 | 18.48 | 18.01 | 18.03 | 238,844 | -0.32(-1.76%) |
May 28, 2015 | 18.19 | 18.36 | 18.09 | 18.35 | 105,455 | +0.12(+0.67%) |
May 27, 2015 | 18.14 | 18.34 | 18.07 | 18.23 | 137,496 | +0.04(+0.24%) |
May 26, 2015 | 18.16 | 18.33 | 18.10 | 18.19 | 360,810 | -0.03(-0.16%) |
May 22, 2015 | 18.37 | 18.21 | 18.21 | 18.21 | 149,111 | -0.20(-1.09%) |
May 21, 2015 | 18.44 | 18.54 | 18.27 | 18.42 | 163,885 | -0.01(-0.04%) |
May 20, 2015 | 18.55 | 18.55 | 18.17 | 18.42 | 159,775 | -0.09(-0.47%) |
May 19, 2015 | 18.37 | 18.66 | 18.28 | 18.51 | 145,129 | +0.15(+0.82%) |
May 18, 2015 | 18.21 | 18.40 | 17.92 | 18.36 | 291,333 | +0.13(+0.71%) |
May 15, 2015 | 18.16 | 18.27 | 17.90 | 18.23 | 188,556 | +0.05(+0.28%) |
May 14, 2015 | 18.15 | 18.21 | 17.91 | 18.18 | 128,273 | +0.16(+0.88%) |
May 13, 2015 | 18.32 | 18.33 | 17.92 | 18.02 | 346,194 | -0.30(-1.65%) |
May 12, 2015 | 18.47 | 18.49 | 17.98 | 18.32 | 276,969 | -0.22(-1.16%) |
May 11, 2015 | 18.27 | 18.70 | 18.27 | 18.54 | 383,662 | +0.28(+1.53%) |
May 08, 2015 | 18.19 | 18.35 | 17.93 | 18.26 | 291,405 | +0.24(+1.32%) |
May 07, 2015 | 17.70 | 18.17 | 17.70 | 18.02 | 212,862 | +0.40(+2.28%) |
May 06, 2015 | 17.73 | 17.73 | 17.36 | 17.62 | 247,180 | -0.10(-0.57%) |
May 05, 2015 | 17.83 | 17.95 | 17.51 | 17.72 | 284,502 | -0.13(-0.72%) |
May 04, 2015 | 17.75 | 18.01 | 17.73 | 17.85 | 237,473 | +0.17(+0.98%) |
May 01, 2015 | 17.38 | 17.74 | 17.33 | 17.68 | 210,507 | +0.28(+1.61%) |
Apr 30, 2015 | 17.53 | 17.55 | 17.18 | 17.40 | 396,052 | -0.21(-1.18%) |
Apr 29, 2015 | 17.78 | 17.78 | 17.38 | 17.60 | 245,050 | -0.22(-1.21%) |
Apr 28, 2015 | 17.78 | 18.01 | 17.60 | 17.82 | 221,100 | +0.05(+0.28%) |
Apr 27, 2015 | 18.29 | 18.29 | 17.67 | 17.77 | 280,178 | -0.43(-2.37%) |
Apr 24, 2015 | 16.76 | 18.40 | 16.76 | 18.20 | 1,037,535 | -0.76(-4.02%) |
Apr 23, 2015 | 18.65 | 19.00 | 18.58 | 18.96 | 273,924 | +0.32(+1.70%) |
Apr 22, 2015 | 18.43 | 18.70 | 18.27 | 18.65 | 204,590 | +0.11(+0.62%) |
Apr 21, 2015 | 18.57 | 18.68 | 18.32 | 18.53 | 227,312 | -0.04(-0.19%) |
Apr 20, 2015 | 18.00 | 18.60 | 17.94 | 18.57 | 399,859 | +0.64(+3.57%) |
Apr 17, 2015 | 18.04 | 18.11 | 17.89 | 17.93 | 209,504 | -0.26(-1.42%) |
Apr 16, 2015 | 18.37 | 18.37 | 18.06 | 18.19 | 174,502 | -0.19(-1.02%) |
Apr 15, 2015 | 18.29 | 18.42 | 18.15 | 18.37 | 378,739 | -0.04(-0.23%) |
Apr 14, 2015 | 18.55 | 18.76 | 17.24 | 18.42 | 680,657 | -0.61(-3.21%) |
Apr 13, 2015 | 19.39 | 19.39 | 19.00 | 19.03 | 150,252 | -0.34(-1.78%) |
Apr 10, 2015 | 19.33 | 19.68 | 19.13 | 19.37 | 173,795 | +0.01(+0.07%) |
Apr 09, 2015 | 19.97 | 20.00 | 19.33 | 19.36 | 181,078 | -0.59(-2.95%) |
Apr 08, 2015 | 19.63 | 19.98 | 19.40 | 19.95 | 180,990 | +0.29(+1.50%) |
Apr 07, 2015 | 19.95 | 20.10 | 19.64 | 19.65 | 203,453 | -0.29(-1.47%) |
Apr 06, 2015 | 19.84 | 20.13 | 19.84 | 19.94 | 189,693 | +0.03(+0.14%) |
Apr 02, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 303,307 | +0.04(+0.18%) |
Apr 01, 2015 | 19.64 | 19.89 | 19.28 | 19.88 | 177,426 | +0.11(+0.58%) |
Mar 31, 2015 | 19.82 | 20.12 | 19.55 | 19.77 | 345,683 | -0.14(-0.68%) |
Mar 30, 2015 | 19.52 | 19.94 | 19.49 | 19.90 | 389,308 | +0.48(+2.47%) |
Mar 27, 2015 | 18.53 | 19.43 | 18.53 | 19.42 | 393,714 | +0.91(+4.91%) |
Mar 26, 2015 | 19.47 | 19.47 | 18.10 | 18.51 | 475,597 | -1.04(-5.34%) |
Mar 25, 2015 | 19.52 | 20.00 | 19.45 | 19.56 | 333,126 | -0.31(-1.55%) |
Mar 24, 2015 | 19.72 | 20.22 | 19.72 | 19.87 | 214,116 | -0.01(-0.04%) |
Mar 23, 2015 | 20.01 | 20.13 | 19.84 | 19.87 | 111,267 | -0.14(-0.68%) |
Mar 20, 2015 | 19.77 | 20.16 | 19.44 | 20.01 | 375,368 | +0.24(+1.19%) |
Mar 19, 2015 | 19.22 | 19.78 | 19.22 | 19.77 | 120,506 | +0.48(+2.48%) |
Mar 18, 2015 | 19.20 | 19.34 | 18.89 | 19.29 | 181,250 | +0.04(+0.22%) |
Mar 17, 2015 | 19.54 | 19.69 | 18.96 | 19.25 | 259,203 | -0.41(-2.07%) |
Mar 16, 2015 | 19.78 | 19.87 | 19.49 | 19.66 | 147,476 | -0.02(-0.11%) |
Mar 13, 2015 | 19.60 | 19.96 | 19.23 | 19.68 | 216,623 | +0.08(+0.40%) |
Mar 12, 2015 | 19.27 | 19.65 | 19.12 | 19.60 | 270,067 | +0.46(+2.39%) |
Mar 11, 2015 | 18.94 | 19.31 | 18.79 | 19.14 | 427,695 | +0.15(+0.79%) |
Mar 10, 2015 | 18.99 | 19.05 | 18.69 | 18.99 | 135,312 | -0.13(-0.67%) |
Mar 09, 2015 | 18.93 | 19.20 | 18.76 | 19.12 | 175,018 | +0.18(+0.94%) |
Mar 06, 2015 | 18.76 | 19.03 | 18.76 | 18.94 | 181,602 | +0.03(+0.15%) |
Mar 05, 2015 | 19.19 | 19.20 | 18.74 | 18.91 | 213,233 | -0.23(-1.20%) |
Mar 04, 2015 | 19.12 | 19.29 | 18.90 | 19.14 | 186,284 | +0.01(+0.07%) |
Mar 03, 2015 | 19.64 | 19.72 | 19.00 | 19.13 | 210,287 | -0.60(-3.04%) |