Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.73 | 18.88 | 18.71 | 18.73 | 498,899 | -0.10(-0.53%) |
May 28, 2015 | 18.80 | 18.87 | 18.80 | 18.83 | 990,760 | -0.03(-0.16%) |
May 27, 2015 | 18.97 | 18.97 | 18.82 | 18.86 | 335,029 | -0.27(-1.41%) |
May 26, 2015 | 18.98 | 19.17 | 18.92 | 19.13 | 12,463 | -0.31(-1.59%) |
May 22, 2015 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 21, 2015 | 19.45 | 19.52 | 19.45 | 19.52 | 46,599 | -0.02(-0.10%) |
May 20, 2015 | 19.45 | 19.56 | 19.35 | 19.54 | 14,720 | +0.16(+0.83%) |
May 19, 2015 | 19.31 | 19.41 | 19.21 | 19.38 | 6,193 | +0.37(+1.95%) |
May 18, 2015 | 18.96 | 19.09 | 18.94 | 19.01 | 8,759 | +0.36(+1.93%) |
May 15, 2015 | 18.38 | 18.65 | 18.38 | 18.65 | 80,930 | -0.02(-0.11%) |
May 14, 2015 | 18.43 | 18.67 | 18.43 | 18.67 | 53,630 | +1.00(+5.66%) |
May 13, 2015 | 17.47 | 17.81 | 17.47 | 17.67 | 13,059 | +0.31(+1.79%) |
May 12, 2015 | 17.10 | 17.36 | 17.10 | 17.36 | 7,740 | -0.01(-0.06%) |
May 11, 2015 | 17.35 | 17.41 | 17.33 | 17.37 | 13,685 | -0.02(-0.12%) |
May 08, 2015 | 17.12 | 17.39 | 17.12 | 17.39 | 1,070,575 | +0.07(+0.40%) |
May 07, 2015 | 17.18 | 17.40 | 17.18 | 17.32 | 110,079 | -0.08(-0.46%) |
May 06, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,751 | -0.05(-0.29%) |
May 05, 2015 | 17.59 | 17.59 | 17.32 | 17.45 | 14,478 | -0.24(-1.36%) |
May 04, 2015 | 17.63 | 17.72 | 17.60 | 17.69 | 8,879 | +0.07(+0.40%) |
May 01, 2015 | 17.35 | 17.66 | 17.35 | 17.62 | 11,726 | +0.19(+1.09%) |
Apr 30, 2015 | 17.68 | 17.68 | 17.38 | 17.43 | 9,640 | -0.22(-1.25%) |
Apr 29, 2015 | 17.72 | 17.72 | 17.55 | 17.65 | 28,302 | -0.40(-2.22%) |
Apr 28, 2015 | 17.81 | 18.05 | 17.51 | 18.05 | 22,350 | +0.18(+1.01%) |
Apr 27, 2015 | 17.91 | 18.09 | 17.85 | 17.87 | 16,928 | +0.17(+0.96%) |
Apr 24, 2015 | 17.64 | 17.80 | 17.64 | 17.70 | 25,196 | +0.44(+2.55%) |
Apr 23, 2015 | 17.27 | 17.27 | 17.07 | 17.26 | 24,717 | -0.02(-0.12%) |
Apr 22, 2015 | 17.20 | 17.40 | 17.17 | 17.28 | 51,401 | +0.05(+0.29%) |
Apr 21, 2015 | 17.14 | 17.25 | 17.14 | 17.23 | 20,632 | +0.68(+4.11%) |
Apr 20, 2015 | 16.60 | 16.60 | 16.49 | 16.55 | 11,443 | +0.06(+0.36%) |
Apr 17, 2015 | 16.66 | 16.66 | 16.37 | 16.49 | 15,205 | +0.06(+0.37%) |
Apr 16, 2015 | 16.33 | 16.46 | 16.33 | 16.43 | 21,354 | +0.14(+0.86%) |
Apr 15, 2015 | 16.30 | 16.30 | 16.15 | 16.29 | 17,817 | +0.06(+0.37%) |
Apr 14, 2015 | 16.09 | 16.26 | 15.97 | 16.23 | 33,605 | +0.05(+0.31%) |
Apr 13, 2015 | 16.26 | 16.26 | 16.13 | 16.18 | 12,372 | +0.04(+0.25%) |
Apr 10, 2015 | 16.02 | 16.14 | 16.02 | 16.14 | 18,124 | +0.05(+0.31%) |
Apr 09, 2015 | 16.05 | 16.09 | 16.05 | 16.09 | 12,256 | +0.07(+0.44%) |
Apr 08, 2015 | 16.12 | 16.12 | 15.99 | 16.02 | 7,780 | +0.17(+1.07%) |
Apr 07, 2015 | 15.81 | 15.77 | 15.85 | 15,557 | +0.04(+0.25%) | |
Apr 06, 2015 | 15.68 | 15.88 | 15.64 | 15.81 | 16,729 | +0.04(+0.25%) |
Apr 02, 2015 | 15.77 | 15.77 | 15.77 | 0 | +0.13(+0.83%) | |
Apr 01, 2015 | 15.65 | 15.66 | 15.62 | 15.64 | 13,049 | -0.29(-1.82%) |
Mar 31, 2015 | 15.98 | 15.98 | 15.91 | 15.93 | 17,082 | -0.39(-2.39%) |
Mar 30, 2015 | 16.33 | 16.33 | 16.24 | 16.32 | 6,645 | +0.12(+0.71%) |
Mar 27, 2015 | 16.15 | 16.24 | 16.12 | 16.20 | 4,698 | -0.16(-0.98%) |
Mar 26, 2015 | 16.33 | 16.59 | 16.00 | 16.36 | 11,839 | -0.53(-3.11%) |
Mar 25, 2015 | 16.93 | 16.95 | 16.81 | 16.89 | 18,396 | +0.15(+0.90%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.74 | 16.74 | 22,481 | +0.13(+0.78%) |
Mar 23, 2015 | 16.60 | 16.69 | 16.59 | 16.61 | 7,075 | +0.04(+0.24%) |
Mar 20, 2015 | 16.35 | 16.57 | 16.35 | 16.57 | 11,138 | +0.19(+1.16%) |
Mar 19, 2015 | 16.40 | 16.41 | 16.32 | 16.38 | 28,488 | -0.09(-0.55%) |
Mar 18, 2015 | 16.30 | 16.50 | 16.26 | 16.47 | 76,282 | +0.28(+1.73%) |
Mar 17, 2015 | 16.18 | 16.19 | 16.09 | 16.19 | 19,681 | +0.00(+0.00%) |
Mar 16, 2015 | 16.12 | 16.20 | 16.12 | 16.19 | 10,223 | +0.05(+0.31%) |
Mar 13, 2015 | 15.97 | 16.17 | 15.97 | 16.14 | 8,840 | +0.05(+0.31%) |
Mar 12, 2015 | 16.01 | 16.12 | 16.01 | 16.09 | 8,732 | +0.00(+0.00%) |
Mar 11, 2015 | 16.03 | 16.09 | 16.00 | 16.09 | 14,419 | +0.13(+0.81%) |
Mar 10, 2015 | 15.91 | 15.97 | 15.91 | 15.96 | 11,129 | -0.01(-0.06%) |
Mar 09, 2015 | 15.79 | 16.03 | 15.79 | 15.97 | 11,278 | -0.49(-2.98%) |
Mar 06, 2015 | 16.54 | 16.54 | 16.41 | 16.46 | 9,965 | +0.14(+0.89%) |
Mar 05, 2015 | 16.39 | 16.39 | 16.26 | 16.32 | 17,117 | +0.39(+2.42%) |
Mar 04, 2015 | 15.88 | 15.93 | 15.87 | 15.93 | 10,748 | +0.00(+0.00%) |
Mar 03, 2015 | 15.80 | 15.87 | 15.93 | 12,671 | +0.13(+0.82%) |