Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.76 | 17.84 | 17.34 | 17.73 | 149,934 | -0.03(-0.16%) |
May 28, 2015 | 17.90 | 18.00 | 17.52 | 17.76 | 138,844 | -0.18(-1.02%) |
May 27, 2015 | 18.12 | 18.19 | 17.89 | 17.95 | 95,912 | -0.29(-1.57%) |
May 26, 2015 | 18.38 | 18.39 | 17.86 | 18.23 | 183,513 | -0.21(-1.11%) |
May 22, 2015 | 18.58 | 18.44 | 18.44 | 18.44 | 102,795 | -0.26(-1.41%) |
May 21, 2015 | 18.80 | 18.93 | 18.48 | 18.70 | 46,544 | -0.18(-0.97%) |
May 20, 2015 | 18.87 | 19.08 | 18.66 | 18.88 | 66,103 | -0.04(-0.23%) |
May 19, 2015 | 18.50 | 19.07 | 18.34 | 18.93 | 140,128 | +0.32(+1.73%) |
May 18, 2015 | 18.63 | 18.92 | 18.48 | 18.61 | 80,830 | -0.07(-0.35%) |
May 15, 2015 | 18.68 | 18.78 | 18.54 | 18.67 | 68,009 | +0.04(+0.24%) |
May 14, 2015 | 18.13 | 18.88 | 18.03 | 18.63 | 179,858 | +0.59(+3.29%) |
May 13, 2015 | 18.12 | 18.25 | 17.79 | 18.03 | 100,581 | -0.15(-0.85%) |
May 12, 2015 | 17.51 | 18.20 | 17.37 | 18.19 | 132,598 | +0.51(+2.90%) |
May 11, 2015 | 17.30 | 18.28 | 17.25 | 17.68 | 154,663 | +0.40(+2.33%) |
May 08, 2015 | 19.25 | 19.64 | 17.13 | 17.27 | 484,646 | -1.68(-8.89%) |
May 07, 2015 | 19.54 | 19.54 | 18.33 | 18.96 | 379,983 | -0.73(-3.68%) |
May 06, 2015 | 19.55 | 19.73 | 19.26 | 19.68 | 94,031 | +0.25(+1.28%) |
May 05, 2015 | 19.35 | 19.55 | 19.25 | 19.43 | 102,958 | -0.01(-0.08%) |
May 04, 2015 | 19.41 | 19.69 | 19.26 | 19.45 | 69,568 | +0.04(+0.19%) |
May 01, 2015 | 19.27 | 19.52 | 19.05 | 19.41 | 92,661 | +0.13(+0.68%) |
Apr 30, 2015 | 19.67 | 19.67 | 19.07 | 19.28 | 112,702 | -0.54(-2.73%) |
Apr 29, 2015 | 20.20 | 20.20 | 19.54 | 19.82 | 79,222 | -0.52(-2.56%) |
Apr 28, 2015 | 19.87 | 20.83 | 19.62 | 20.34 | 130,903 | +0.96(+4.95%) |
Apr 27, 2015 | 19.54 | 19.76 | 19.07 | 19.38 | 73,951 | -0.20(-1.01%) |
Apr 24, 2015 | 19.61 | 19.74 | 19.00 | 19.58 | 163,003 | +0.02(+0.11%) |
Apr 23, 2015 | 19.32 | 19.64 | 19.05 | 19.56 | 100,345 | +0.16(+0.83%) |
Apr 22, 2015 | 19.56 | 19.59 | 19.29 | 19.40 | 94,329 | -0.15(-0.75%) |
Apr 21, 2015 | 19.54 | 19.67 | 19.21 | 19.54 | 91,829 | +0.27(+1.41%) |
Apr 20, 2015 | 19.30 | 19.48 | 19.17 | 19.27 | 87,573 | +0.07(+0.34%) |
Apr 17, 2015 | 19.25 | 19.27 | 18.75 | 19.21 | 171,546 | -0.24(-1.24%) |
Apr 16, 2015 | 20.70 | 20.78 | 19.38 | 19.45 | 228,570 | -1.27(-6.12%) |
Apr 15, 2015 | 21.56 | 21.90 | 20.48 | 20.72 | 229,087 | -0.85(-3.94%) |
Apr 14, 2015 | 20.97 | 21.72 | 20.94 | 21.57 | 152,419 | +0.48(+2.26%) |
Apr 13, 2015 | 20.99 | 21.24 | 20.91 | 21.09 | 97,428 | -0.02(-0.10%) |
Apr 10, 2015 | 21.40 | 21.40 | 20.93 | 21.11 | 61,897 | -0.29(-1.34%) |
Apr 09, 2015 | 21.40 | 21.54 | 20.99 | 21.40 | 87,137 | +0.07(+0.34%) |
Apr 08, 2015 | 21.14 | 21.46 | 20.84 | 21.32 | 89,309 | +0.26(+1.25%) |
Apr 07, 2015 | 20.88 | 21.81 | 20.78 | 21.06 | 103,414 | +0.31(+1.48%) |
Apr 06, 2015 | 20.58 | 20.85 | 20.54 | 20.75 | 74,688 | +0.01(+0.04%) |
Apr 02, 2015 | 20.48 | 20.75 | 20.75 | 20.75 | 74,537 | +0.38(+1.87%) |
Apr 01, 2015 | 20.17 | 20.42 | 19.83 | 20.36 | 76,841 | +0.14(+0.69%) |
Mar 31, 2015 | 20.25 | 20.43 | 19.98 | 20.22 | 87,021 | +0.04(+0.18%) |
Mar 30, 2015 | 19.87 | 20.32 | 19.87 | 20.19 | 52,668 | +0.34(+1.73%) |
Mar 27, 2015 | 19.64 | 19.94 | 19.38 | 19.84 | 121,630 | +0.27(+1.39%) |
Mar 26, 2015 | 19.54 | 19.94 | 19.38 | 19.57 | 55,259 | -0.14(-0.71%) |
Mar 25, 2015 | 20.11 | 20.17 | 19.39 | 19.71 | 176,613 | -0.32(-1.61%) |
Mar 24, 2015 | 19.70 | 20.09 | 19.70 | 20.03 | 47,509 | +0.26(+1.33%) |
Mar 23, 2015 | 19.29 | 20.10 | 19.29 | 19.77 | 209,792 | +0.40(+2.08%) |
Mar 20, 2015 | 19.47 | 19.67 | 19.32 | 19.37 | 173,535 | -0.13(-0.68%) |
Mar 19, 2015 | 19.90 | 20.06 | 19.38 | 19.50 | 142,160 | -0.40(-1.99%) |
Mar 18, 2015 | 20.43 | 20.43 | 19.76 | 19.90 | 223,718 | -0.45(-2.20%) |
Mar 17, 2015 | 20.84 | 20.94 | 20.19 | 20.34 | 93,485 | -0.48(-2.29%) |
Mar 16, 2015 | 21.70 | 21.87 | 20.69 | 20.82 | 186,931 | -0.70(-3.23%) |
Mar 13, 2015 | 21.99 | 22.45 | 21.35 | 21.51 | 111,104 | -0.42(-1.90%) |
Mar 12, 2015 | 21.14 | 21.98 | 21.10 | 21.93 | 283,754 | +0.72(+3.38%) |
Mar 11, 2015 | 21.31 | 21.55 | 21.01 | 21.21 | 74,923 | -0.13(-0.62%) |
Mar 10, 2015 | 21.88 | 22.20 | 21.25 | 21.35 | 90,221 | -0.64(-2.90%) |
Mar 09, 2015 | 21.69 | 22.47 | 21.40 | 21.98 | 182,165 | +0.27(+1.25%) |
Mar 06, 2015 | 21.36 | 22.17 | 20.91 | 21.71 | 232,960 | +0.35(+1.65%) |
Mar 05, 2015 | 21.58 | 21.66 | 20.88 | 21.36 | 152,413 | -0.03(-0.14%) |
Mar 04, 2015 | 20.94 | 21.79 | 20.87 | 21.39 | 172,590 | +0.33(+1.57%) |
Mar 03, 2015 | 21.43 | 21.69 | 20.92 | 21.06 | 86,071 | -0.57(-2.64%) |