Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.13 | 19.43 | 18.91 | 19.34 | 509,815 | +0.17(+0.89%) |
May 28, 2015 | 19.24 | 19.37 | 18.97 | 19.17 | 187,655 | -0.07(-0.35%) |
May 27, 2015 | 19.00 | 19.37 | 18.82 | 19.24 | 251,710 | +0.31(+1.66%) |
May 26, 2015 | 19.13 | 19.17 | 18.70 | 18.93 | 334,722 | -0.29(-1.50%) |
May 22, 2015 | 19.45 | 19.22 | 19.22 | 19.22 | 311,679 | -0.27(-1.40%) |
May 21, 2015 | 19.80 | 19.87 | 19.36 | 19.49 | 249,960 | -0.37(-1.84%) |
May 20, 2015 | 19.67 | 19.92 | 19.34 | 19.85 | 361,999 | +0.16(+0.82%) |
May 19, 2015 | 19.68 | 19.95 | 19.58 | 19.69 | 314,267 | +0.07(+0.35%) |
May 18, 2015 | 19.46 | 19.65 | 19.18 | 19.62 | 255,540 | +0.13(+0.65%) |
May 15, 2015 | 19.84 | 19.84 | 19.28 | 19.50 | 273,710 | -0.30(-1.50%) |
May 14, 2015 | 19.37 | 19.80 | 19.22 | 19.79 | 277,974 | +0.58(+3.01%) |
May 13, 2015 | 19.23 | 19.32 | 19.07 | 19.22 | 284,767 | -0.01(-0.04%) |
May 12, 2015 | 19.45 | 19.51 | 19.18 | 19.23 | 254,889 | -0.34(-1.74%) |
May 11, 2015 | 19.64 | 19.85 | 19.52 | 19.57 | 167,824 | -0.10(-0.52%) |
May 08, 2015 | 19.96 | 20.02 | 19.58 | 19.67 | 278,500 | -0.07(-0.34%) |
May 07, 2015 | 19.75 | 19.93 | 19.63 | 19.73 | 239,021 | -0.03(-0.17%) |
May 06, 2015 | 19.83 | 19.84 | 19.55 | 19.77 | 358,577 | -0.04(-0.21%) |
May 05, 2015 | 19.81 | 19.98 | 19.68 | 19.81 | 496,290 | -0.09(-0.47%) |
May 04, 2015 | 19.81 | 19.93 | 19.72 | 19.90 | 499,090 | +0.16(+0.82%) |
May 01, 2015 | 19.44 | 19.76 | 19.22 | 19.74 | 432,021 | +0.39(+2.02%) |
Apr 30, 2015 | 19.51 | 19.76 | 19.02 | 19.35 | 681,644 | -0.26(-1.30%) |
Apr 29, 2015 | 19.69 | 19.75 | 19.54 | 19.61 | 265,721 | -0.14(-0.73%) |
Apr 28, 2015 | 19.67 | 19.90 | 19.40 | 19.75 | 371,100 | +0.03(+0.17%) |
Apr 27, 2015 | 19.96 | 19.96 | 19.25 | 19.72 | 501,606 | -0.05(-0.26%) |
Apr 24, 2015 | 19.54 | 19.78 | 19.35 | 19.77 | 281,760 | +0.22(+1.13%) |
Apr 23, 2015 | 19.91 | 20.07 | 19.36 | 19.55 | 365,493 | -0.41(-2.04%) |
Apr 22, 2015 | 19.80 | 20.15 | 19.68 | 19.96 | 362,757 | +0.30(+1.51%) |
Apr 21, 2015 | 20.45 | 20.54 | 19.45 | 19.66 | 814,049 | -0.59(-2.90%) |
Apr 20, 2015 | 20.40 | 20.75 | 19.94 | 20.24 | 1,161,545 | +1.03(+5.35%) |
Apr 17, 2015 | 19.45 | 19.55 | 19.21 | 19.22 | 577,929 | -0.42(-2.12%) |
Apr 16, 2015 | 19.76 | 19.79 | 19.58 | 19.63 | 411,361 | -0.13(-0.65%) |
Apr 15, 2015 | 19.69 | 19.81 | 19.60 | 19.76 | 313,614 | +0.22(+1.13%) |
Apr 14, 2015 | 19.55 | 19.66 | 19.39 | 19.54 | 220,540 | -0.03(-0.17%) |
Apr 13, 2015 | 19.50 | 19.65 | 19.40 | 19.57 | 315,686 | +0.11(+0.57%) |
Apr 10, 2015 | 19.55 | 19.63 | 19.38 | 19.46 | 241,525 | +0.03(+0.17%) |
Apr 09, 2015 | 19.80 | 19.90 | 19.29 | 19.43 | 156,984 | -0.37(-1.89%) |
Apr 08, 2015 | 19.67 | 19.94 | 19.57 | 19.80 | 355,850 | +0.08(+0.39%) |
Apr 07, 2015 | 19.67 | 20.02 | 19.58 | 19.73 | 666,498 | +0.04(+0.22%) |
Apr 06, 2015 | 19.57 | 19.85 | 19.55 | 19.68 | 324,557 | +0.06(+0.30%) |
Apr 02, 2015 | 19.80 | 19.62 | 19.62 | 19.62 | 515,112 | -0.19(-0.94%) |
Apr 01, 2015 | 19.91 | 19.92 | 19.56 | 19.81 | 793,055 | -0.10(-0.51%) |
Mar 31, 2015 | 19.45 | 20.00 | 19.45 | 19.91 | 844,901 | +0.33(+1.69%) |
Mar 30, 2015 | 19.39 | 19.61 | 19.33 | 19.58 | 778,448 | +0.27(+1.41%) |
Mar 27, 2015 | 18.97 | 19.43 | 18.90 | 19.31 | 800,609 | +0.34(+1.79%) |
Mar 26, 2015 | 19.06 | 19.11 | 18.72 | 18.97 | 722,488 | -0.09(-0.49%) |
Mar 25, 2015 | 19.17 | 19.22 | 18.89 | 19.06 | 586,761 | +0.00(+0.00%) |
Mar 24, 2015 | 19.09 | 19.17 | 18.96 | 19.06 | 116,124 | -0.02(-0.09%) |
Mar 23, 2015 | 18.96 | 19.28 | 18.84 | 19.08 | 464,090 | +0.10(+0.54%) |
Mar 20, 2015 | 18.55 | 19.06 | 18.46 | 18.98 | 646,381 | +0.54(+2.95%) |
Mar 19, 2015 | 18.34 | 18.60 | 18.27 | 18.43 | 379,401 | +0.00(+0.00%) |
Mar 18, 2015 | 18.07 | 18.47 | 17.86 | 18.43 | 247,111 | +0.44(+2.46%) |
Mar 17, 2015 | 17.72 | 17.99 | 17.61 | 17.99 | 393,116 | +0.18(+1.00%) |
Mar 16, 2015 | 16.73 | 17.82 | 16.61 | 17.81 | 906,886 | +1.24(+7.49%) |
Mar 13, 2015 | 16.80 | 16.89 | 16.53 | 16.57 | 460,861 | -0.20(-1.22%) |
Mar 12, 2015 | 16.66 | 17.03 | 16.66 | 16.78 | 386,115 | +0.21(+1.28%) |
Mar 11, 2015 | 16.65 | 16.71 | 16.53 | 16.56 | 261,467 | -0.07(-0.41%) |
Mar 10, 2015 | 16.93 | 16.98 | 16.44 | 16.63 | 447,443 | -0.41(-2.43%) |
Mar 09, 2015 | 17.06 | 17.16 | 16.85 | 17.05 | 355,506 | +0.00(+0.00%) |
Mar 06, 2015 | 17.29 | 17.37 | 17.02 | 17.05 | 322,898 | -0.40(-2.28%) |
Mar 05, 2015 | 17.60 | 17.60 | 17.26 | 17.44 | 262,193 | -0.11(-0.63%) |
Mar 04, 2015 | 17.58 | 17.73 | 17.37 | 17.55 | 347,115 | -0.06(-0.34%) |
Mar 03, 2015 | 18.10 | 18.10 | 17.53 | 17.61 | 546,166 | -0.59(-3.25%) |