Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.52 | 19.64 | 19.52 | 19.64 | 600 | -0.05(-0.25%) |
May 28, 2015 | 19.58 | 19.69 | 19.55 | 19.69 | 2,152 | +0.11(+0.56%) |
May 27, 2015 | 19.55 | 19.69 | 19.50 | 19.58 | 11,313 | +0.02(+0.10%) |
May 26, 2015 | 19.51 | 19.75 | 19.45 | 19.56 | 15,759 | -0.21(-1.06%) |
May 22, 2015 | 19.50 | 19.77 | 19.77 | 19.77 | 4,400 | +0.09(+0.46%) |
May 21, 2015 | 19.30 | 19.87 | 19.30 | 19.68 | 7,656 | +0.11(+0.54%) |
May 20, 2015 | 19.35 | 19.60 | 19.32 | 19.57 | 10,960 | +0.18(+0.90%) |
May 19, 2015 | 19.60 | 19.87 | 19.35 | 19.40 | 15,075 | -0.19(-0.97%) |
May 18, 2015 | 19.94 | 19.94 | 19.44 | 19.59 | 3,400 | +0.09(+0.46%) |
May 15, 2015 | 19.58 | 19.70 | 19.46 | 19.50 | 17,543 | +0.02(+0.10%) |
May 14, 2015 | 19.20 | 19.62 | 19.15 | 19.48 | 23,241 | +0.23(+1.19%) |
May 13, 2015 | 19.24 | 19.35 | 19.11 | 19.25 | 3,010 | +0.01(+0.05%) |
May 12, 2015 | 19.24 | 19.36 | 19.24 | 19.24 | 3,500 | -0.05(-0.26%) |
May 11, 2015 | 19.10 | 19.30 | 19.01 | 19.29 | 3,504 | +0.07(+0.38%) |
May 08, 2015 | 19.24 | 19.24 | 19.02 | 19.22 | 1,269 | +0.19(+0.98%) |
May 07, 2015 | 19.00 | 19.20 | 18.90 | 19.03 | 9,490 | -0.02(-0.10%) |
May 06, 2015 | 19.15 | 19.15 | 19.05 | 19.05 | 1,050 | -0.16(-0.83%) |
May 05, 2015 | 19.29 | 19.29 | 19.21 | 19.21 | 3,590 | +0.06(+0.31%) |
May 04, 2015 | 19.20 | 19.27 | 19.15 | 19.15 | 2,200 | -0.07(-0.36%) |
May 01, 2015 | 19.00 | 19.30 | 19.00 | 19.22 | 8,830 | +0.17(+0.89%) |
Apr 30, 2015 | 19.00 | 19.05 | 19.00 | 19.05 | 929 | +0.04(+0.20%) |
Apr 29, 2015 | 19.28 | 19.28 | 19.01 | 19.01 | 1,100 | -0.27(-1.39%) |
Apr 28, 2015 | 19.30 | 19.30 | 19.28 | 19.28 | 400 | -0.02(-0.10%) |
Apr 27, 2015 | 19.24 | 19.30 | 19.22 | 19.30 | 945 | +0.07(+0.36%) |
Apr 24, 2015 | 19.24 | 19.24 | 19.23 | 19.23 | 396 | -0.14(-0.72%) |
Apr 23, 2015 | 18.95 | 19.41 | 18.93 | 19.37 | 5,559 | +0.22(+1.15%) |
Apr 22, 2015 | 19.15 | 19.15 | 18.93 | 19.15 | 1,604 | +0.00(+0.00%) |
Apr 21, 2015 | 19.00 | 19.15 | 19.00 | 19.15 | 2,340 | +0.15(+0.79%) |
Apr 20, 2015 | 18.98 | 19.00 | 18.90 | 19.00 | 1,499 | +0.05(+0.26%) |
Apr 17, 2015 | 18.80 | 18.95 | 18.80 | 18.95 | 3,652 | +0.07(+0.37%) |
Apr 16, 2015 | 18.61 | 18.90 | 18.61 | 18.88 | 2,810 | +0.25(+1.34%) |
Apr 15, 2015 | 18.80 | 18.80 | 18.63 | 18.63 | 3,104 | -0.12(-0.63%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.70 | 18.75 | 4,733 | -0.00(-0.00%) |
Apr 13, 2015 | 18.75 | 18.77 | 18.75 | 18.75 | 2,115 | -0.10(-0.53%) |
Apr 10, 2015 | 18.67 | 18.88 | 18.67 | 18.85 | 5,574 | +0.05(+0.27%) |
Apr 09, 2015 | 18.60 | 18.85 | 18.55 | 18.80 | 2,772 | -0.09(-0.48%) |
Apr 08, 2015 | 18.50 | 18.89 | 18.21 | 18.89 | 6,348 | +0.34(+1.83%) |
Apr 07, 2015 | 18.49 | 18.75 | 18.49 | 18.55 | 1,301 | -0.02(-0.11%) |
Apr 06, 2015 | 18.91 | 18.91 | 18.50 | 18.57 | 3,167 | +0.17(+0.92%) |
Apr 02, 2015 | 18.26 | 18.40 | 18.40 | 18.40 | 1,500 | +0.34(+1.86%) |
Apr 01, 2015 | 18.01 | 18.34 | 18.00 | 18.06 | 1,170 | -0.04(-0.20%) |
Mar 31, 2015 | 17.95 | 18.14 | 17.92 | 18.10 | 3,175 | +0.05(+0.28%) |
Mar 30, 2015 | 17.88 | 18.05 | 17.88 | 18.05 | 869 | +0.19(+1.06%) |
Mar 27, 2015 | 17.84 | 17.86 | 17.84 | 17.86 | 1,022 | +0.06(+0.34%) |
Mar 26, 2015 | 17.96 | 18.12 | 17.80 | 17.80 | 8,164 | -0.21(-1.17%) |
Mar 25, 2015 | 18.06 | 18.06 | 18.01 | 18.01 | 915 | -0.53(-2.86%) |
Mar 24, 2015 | 18.03 | 18.54 | 18.03 | 18.54 | 1,351 | +0.58(+3.23%) |
Mar 20, 2015 | 18.52 | 18.55 | 17.96 | 17.96 | 22 | -0.31(-1.70%) |
Mar 19, 2015 | 18.15 | 18.43 | 17.80 | 18.27 | 2,235 | +0.37(+2.07%) |
Mar 18, 2015 | 17.90 | 17.95 | 17.90 | 17.90 | 1,405 | -0.05(-0.28%) |
Mar 17, 2015 | 18.00 | 18.00 | 17.95 | 17.95 | 600 | -0.25(-1.37%) |
Mar 16, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 1,341 | +0.10(+0.55%) |
Mar 13, 2015 | 18.34 | 18.34 | 18.10 | 18.10 | 1,601 | -0.40(-2.16%) |
Mar 12, 2015 | 18.22 | 18.51 | 18.22 | 18.50 | 2,120 | +0.28(+1.54%) |
Mar 11, 2015 | 18.10 | 18.22 | 18.10 | 18.22 | 1,002 | -0.27(-1.45%) |
Mar 10, 2015 | 18.10 | 18.49 | 18.10 | 18.49 | 2,861 | +0.16(+0.87%) |
Mar 06, 2015 | 18.48 | 18.33 | 18.33 | 18.33 | 4,600 | -0.34(-1.82%) |
Mar 05, 2015 | 18.38 | 18.67 | 18.25 | 18.67 | 3,085 | -0.01(-0.05%) |
Mar 04, 2015 | 18.68 | 18.68 | 18.65 | 18.68 | 1,351 | +0.28(+1.52%) |
Mar 03, 2015 | 18.43 | 18.53 | 18.39 | 18.40 | 4,889 | -0.28(-1.50%) |