Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.05 | 18.14 | 17.95 | 18.14 | 285,597 | +0.08(+0.43%) |
May 28, 2015 | 17.78 | 18.09 | 17.71 | 18.06 | 132,266 | -0.08(-0.43%) |
May 27, 2015 | 17.75 | 18.20 | 17.73 | 18.14 | 497,623 | +0.39(+2.19%) |
May 26, 2015 | 17.75 | 17.88 | 17.54 | 17.75 | 233,191 | -0.01(-0.05%) |
May 22, 2015 | 17.89 | 17.76 | 17.76 | 17.76 | 153,893 | -0.13(-0.72%) |
May 21, 2015 | 17.83 | 17.97 | 17.76 | 17.88 | 157,507 | -0.04(-0.24%) |
May 20, 2015 | 17.92 | 18.04 | 17.70 | 17.93 | 332,817 | +0.06(+0.34%) |
May 19, 2015 | 17.93 | 18.09 | 17.76 | 17.87 | 133,880 | -0.09(-0.48%) |
May 18, 2015 | 17.98 | 18.14 | 17.52 | 17.95 | 266,951 | +0.06(+0.34%) |
May 15, 2015 | 18.33 | 18.33 | 17.82 | 17.89 | 199,494 | -0.46(-2.49%) |
May 14, 2015 | 18.07 | 18.37 | 17.98 | 18.35 | 295,042 | +0.42(+2.36%) |
May 13, 2015 | 18.00 | 18.07 | 17.66 | 17.93 | 690,925 | +0.04(+0.24%) |
May 12, 2015 | 18.11 | 18.11 | 17.46 | 17.88 | 364,968 | -0.29(-1.62%) |
May 11, 2015 | 17.96 | 18.47 | 17.90 | 18.18 | 552,287 | +0.29(+1.59%) |
May 08, 2015 | 18.39 | 18.71 | 17.82 | 17.89 | 342,661 | -0.46(-2.49%) |
May 07, 2015 | 18.95 | 19.06 | 18.33 | 18.35 | 923,636 | -0.05(-0.28%) |
May 06, 2015 | 18.07 | 18.50 | 17.99 | 18.40 | 223,209 | +0.30(+1.67%) |
May 05, 2015 | 17.60 | 18.14 | 17.60 | 18.10 | 182,232 | +0.42(+2.39%) |
May 04, 2015 | 17.71 | 17.73 | 17.50 | 17.68 | 68,526 | -0.06(-0.34%) |
May 01, 2015 | 17.38 | 17.91 | 17.38 | 17.74 | 113,052 | +0.42(+2.44%) |
Apr 30, 2015 | 17.90 | 17.90 | 17.17 | 17.31 | 218,264 | -0.65(-3.61%) |
Apr 29, 2015 | 18.05 | 18.14 | 17.92 | 17.96 | 139,198 | -0.09(-0.48%) |
Apr 28, 2015 | 17.70 | 18.31 | 17.69 | 18.05 | 131,782 | +0.33(+1.85%) |
Apr 27, 2015 | 18.22 | 18.28 | 17.62 | 17.72 | 122,548 | -0.42(-2.33%) |
Apr 24, 2015 | 17.66 | 18.22 | 17.53 | 18.14 | 192,437 | +0.43(+2.44%) |
Apr 23, 2015 | 18.13 | 18.13 | 17.48 | 17.71 | 188,061 | -0.37(-2.05%) |
Apr 22, 2015 | 17.98 | 18.20 | 17.35 | 18.08 | 371,889 | +0.06(+0.34%) |
Apr 21, 2015 | 18.35 | 18.37 | 18.02 | 18.02 | 109,338 | -0.20(-1.09%) |
Apr 20, 2015 | 18.39 | 18.55 | 18.21 | 18.22 | 94,220 | -0.03(-0.14%) |
Apr 17, 2015 | 18.52 | 18.64 | 18.11 | 18.25 | 175,862 | -0.35(-1.86%) |
Apr 16, 2015 | 18.99 | 18.99 | 18.49 | 18.59 | 165,686 | -0.38(-2.00%) |
Apr 15, 2015 | 19.00 | 19.10 | 18.78 | 18.97 | 101,622 | +0.01(+0.05%) |
Apr 14, 2015 | 19.09 | 19.15 | 18.83 | 18.96 | 207,818 | -0.01(-0.05%) |
Apr 13, 2015 | 18.47 | 19.17 | 18.47 | 18.97 | 558,300 | +0.48(+2.62%) |
Apr 10, 2015 | 18.66 | 18.68 | 18.20 | 18.49 | 126,734 | -0.12(-0.65%) |
Apr 09, 2015 | 18.60 | 18.81 | 18.42 | 18.61 | 93,960 | -0.10(-0.51%) |
Apr 08, 2015 | 18.78 | 18.88 | 18.58 | 18.71 | 99,322 | -0.16(-0.87%) |
Apr 07, 2015 | 18.52 | 18.94 | 18.48 | 18.87 | 110,585 | +0.29(+1.53%) |
Apr 06, 2015 | 18.18 | 18.65 | 18.16 | 18.58 | 207,635 | -0.10(-0.55%) |
Apr 02, 2015 | 19.13 | 18.69 | 18.69 | 18.69 | 166,631 | -0.43(-2.26%) |
Apr 01, 2015 | 18.91 | 19.39 | 18.83 | 19.12 | 233,688 | +0.11(+0.59%) |
Mar 31, 2015 | 18.85 | 19.01 | 18.50 | 19.01 | 175,223 | +0.13(+0.69%) |
Mar 30, 2015 | 18.57 | 19.09 | 18.57 | 18.88 | 158,408 | +0.51(+2.77%) |
Mar 27, 2015 | 18.71 | 18.78 | 18.01 | 18.37 | 207,573 | -0.29(-1.57%) |
Mar 26, 2015 | 19.25 | 19.32 | 18.39 | 18.66 | 236,298 | -0.61(-3.18%) |
Mar 25, 2015 | 18.47 | 19.53 | 18.47 | 19.28 | 751,721 | +0.49(+2.62%) |
Mar 24, 2015 | 18.35 | 18.87 | 18.35 | 18.78 | 379,712 | +0.43(+2.35%) |
Mar 23, 2015 | 18.58 | 18.67 | 18.23 | 18.35 | 276,144 | -0.35(-1.85%) |
Mar 20, 2015 | 18.83 | 18.91 | 18.50 | 18.70 | 163,203 | -0.03(-0.14%) |
Mar 19, 2015 | 18.83 | 19.06 | 18.65 | 18.72 | 191,615 | -0.08(-0.41%) |
Mar 18, 2015 | 18.91 | 18.97 | 18.52 | 18.80 | 301,418 | -0.14(-0.73%) |
Mar 17, 2015 | 19.16 | 19.19 | 18.77 | 18.94 | 124,699 | -0.21(-1.08%) |
Mar 16, 2015 | 19.13 | 19.28 | 19.09 | 19.15 | 255,688 | +0.17(+0.91%) |
Mar 13, 2015 | 19.17 | 19.30 | 18.96 | 18.97 | 200,423 | -0.23(-1.21%) |
Mar 12, 2015 | 19.65 | 19.66 | 19.13 | 19.21 | 323,216 | -0.44(-2.24%) |
Mar 11, 2015 | 19.26 | 19.65 | 19.17 | 19.65 | 295,702 | +0.45(+2.34%) |
Mar 10, 2015 | 19.09 | 19.61 | 19.04 | 19.20 | 428,373 | -0.11(-0.58%) |
Mar 09, 2015 | 19.43 | 19.65 | 19.09 | 19.31 | 251,536 | -0.26(-1.32%) |
Mar 06, 2015 | 18.52 | 19.69 | 18.36 | 19.57 | 488,348 | +1.21(+6.59%) |
Mar 05, 2015 | 18.14 | 18.87 | 17.79 | 18.36 | 995,788 | +1.09(+6.30%) |
Mar 04, 2015 | 17.25 | 17.35 | 17.21 | 17.27 | 161,790 | -0.05(-0.30%) |
Mar 03, 2015 | 17.27 | 17.36 | 17.20 | 17.32 | 135,164 | +0.05(+0.30%) |