Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.26 | 19.40 | 18.86 | 18.98 | 93,731 | -0.20(-1.05%) |
May 28, 2015 | 19.34 | 19.41 | 19.04 | 19.18 | 74,798 | -0.23(-1.21%) |
May 27, 2015 | 18.98 | 19.43 | 18.98 | 19.42 | 75,176 | +0.35(+1.83%) |
May 26, 2015 | 18.77 | 19.12 | 18.68 | 19.07 | 117,282 | +0.09(+0.49%) |
May 22, 2015 | 19.06 | 18.98 | 18.98 | 18.98 | 77,681 | +0.02(+0.11%) |
May 21, 2015 | 18.76 | 19.08 | 18.64 | 18.96 | 67,635 | +0.01(+0.04%) |
May 20, 2015 | 18.69 | 19.19 | 18.58 | 18.95 | 80,122 | +0.26(+1.40%) |
May 19, 2015 | 18.74 | 18.88 | 18.50 | 18.69 | 77,756 | -0.03(-0.14%) |
May 18, 2015 | 18.53 | 18.78 | 18.07 | 18.72 | 106,719 | +0.06(+0.32%) |
May 15, 2015 | 18.74 | 18.81 | 16.76 | 18.66 | 82,520 | +0.07(+0.40%) |
May 14, 2015 | 18.61 | 18.74 | 18.21 | 18.58 | 86,689 | +0.08(+0.43%) |
May 13, 2015 | 18.52 | 18.79 | 18.33 | 18.50 | 57,016 | +0.07(+0.40%) |
May 12, 2015 | 18.44 | 18.86 | 18.14 | 18.43 | 85,301 | -0.02(-0.11%) |
May 11, 2015 | 17.73 | 18.82 | 17.73 | 18.45 | 97,970 | +0.55(+3.10%) |
May 08, 2015 | 18.32 | 18.60 | 17.61 | 17.89 | 61,806 | -0.33(-1.79%) |
May 07, 2015 | 17.83 | 18.30 | 17.68 | 18.22 | 61,086 | +0.39(+2.17%) |
May 06, 2015 | 17.70 | 17.97 | 17.03 | 17.83 | 79,574 | +0.25(+1.44%) |
May 05, 2015 | 18.36 | 18.40 | 17.53 | 17.58 | 100,311 | -1.01(-5.42%) |
May 04, 2015 | 18.46 | 19.02 | 18.46 | 18.59 | 56,544 | -0.05(-0.29%) |
May 01, 2015 | 19.00 | 19.60 | 18.60 | 18.64 | 92,210 | -0.19(-1.03%) |
Apr 30, 2015 | 18.89 | 19.65 | 18.57 | 18.84 | 120,203 | -0.06(-0.32%) |
Apr 29, 2015 | 18.98 | 19.19 | 18.68 | 18.90 | 99,423 | -0.09(-0.49%) |
Apr 28, 2015 | 18.71 | 19.47 | 18.59 | 18.99 | 106,649 | +0.35(+1.90%) |
Apr 27, 2015 | 19.70 | 19.90 | 18.59 | 18.64 | 119,607 | -1.39(-6.93%) |
Apr 24, 2015 | 19.80 | 20.02 | 19.80 | 20.02 | 77,099 | +0.27(+1.39%) |
Apr 23, 2015 | 19.95 | 20.02 | 19.42 | 19.75 | 100,081 | -0.16(-0.80%) |
Apr 22, 2015 | 19.46 | 20.02 | 19.21 | 19.91 | 101,721 | +0.37(+1.91%) |
Apr 21, 2015 | 19.51 | 19.86 | 19.16 | 19.54 | 97,447 | +0.02(+0.10%) |
Apr 20, 2015 | 20.22 | 20.27 | 19.02 | 19.52 | 240,979 | -0.75(-3.72%) |
Apr 17, 2015 | 21.09 | 21.09 | 20.06 | 20.27 | 84,746 | -0.91(-4.32%) |
Apr 16, 2015 | 21.08 | 21.43 | 20.84 | 21.19 | 91,007 | +0.07(+0.35%) |
Apr 15, 2015 | 20.52 | 21.28 | 20.47 | 21.11 | 150,822 | +0.48(+2.33%) |
Apr 14, 2015 | 21.76 | 21.82 | 20.36 | 20.63 | 314,489 | -1.09(-5.01%) |
Apr 13, 2015 | 20.96 | 22.26 | 20.85 | 21.72 | 234,248 | +0.76(+3.63%) |
Apr 10, 2015 | 21.06 | 21.63 | 20.24 | 20.96 | 179,266 | -0.01(-0.03%) |
Apr 09, 2015 | 20.19 | 21.63 | 20.19 | 20.96 | 231,097 | +0.88(+4.39%) |
Apr 08, 2015 | 19.63 | 20.25 | 19.59 | 20.08 | 92,760 | +0.53(+2.73%) |
Apr 07, 2015 | 19.72 | 19.78 | 19.30 | 19.55 | 73,472 | -0.05(-0.24%) |
Apr 06, 2015 | 19.18 | 19.94 | 18.94 | 19.60 | 75,071 | +0.43(+2.23%) |
Apr 02, 2015 | 18.74 | 19.17 | 19.17 | 19.17 | 42,849 | +0.28(+1.48%) |
Apr 01, 2015 | 19.20 | 19.28 | 18.82 | 18.89 | 97,787 | -0.15(-0.77%) |
Mar 31, 2015 | 18.80 | 19.62 | 18.80 | 19.04 | 116,266 | +0.33(+1.78%) |
Mar 30, 2015 | 18.69 | 18.89 | 18.64 | 18.70 | 47,587 | +0.10(+0.54%) |
Mar 27, 2015 | 18.34 | 18.81 | 18.09 | 18.60 | 39,804 | +0.31(+1.68%) |
Mar 26, 2015 | 18.11 | 18.48 | 17.99 | 18.30 | 86,241 | +0.15(+0.85%) |
Mar 25, 2015 | 18.56 | 18.72 | 18.06 | 18.14 | 72,465 | -0.33(-1.77%) |
Mar 24, 2015 | 18.72 | 19.05 | 18.42 | 18.47 | 75,051 | -0.24(-1.28%) |
Mar 23, 2015 | 18.27 | 19.04 | 17.96 | 18.71 | 104,326 | +0.56(+3.09%) |
Mar 20, 2015 | 17.15 | 18.46 | 16.86 | 18.15 | 148,824 | +1.11(+6.54%) |
Mar 19, 2015 | 16.77 | 17.57 | 16.75 | 17.03 | 297,516 | +0.17(+0.99%) |
Mar 18, 2015 | 16.89 | 17.05 | 16.69 | 16.87 | 35,498 | -0.05(-0.28%) |
Mar 17, 2015 | 16.45 | 16.96 | 16.19 | 16.91 | 55,034 | +0.50(+3.05%) |
Mar 16, 2015 | 16.69 | 16.70 | 16.09 | 16.41 | 86,107 | -0.37(-2.23%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.71 | 16.79 | 28,191 | -0.32(-1.87%) |
Mar 12, 2015 | 16.08 | 17.18 | 16.05 | 17.11 | 43,954 | +0.21(+1.26%) |
Mar 11, 2015 | 17.07 | 17.19 | 16.71 | 16.89 | 41,183 | -0.29(-1.67%) |
Mar 10, 2015 | 17.19 | 17.26 | 17.02 | 17.18 | 41,723 | -0.11(-0.62%) |
Mar 09, 2015 | 17.22 | 17.50 | 16.95 | 17.29 | 58,608 | -0.06(-0.35%) |
Mar 06, 2015 | 17.32 | 17.35 | 17.17 | 17.35 | 71,346 | +0.05(+0.27%) |
Mar 05, 2015 | 17.21 | 17.44 | 17.09 | 17.30 | 47,625 | +0.07(+0.43%) |
Mar 04, 2015 | 17.09 | 17.31 | 16.71 | 17.23 | 73,731 | +0.03(+0.16%) |
Mar 03, 2015 | 16.84 | 17.30 | 16.65 | 17.20 | 140,116 | +0.26(+1.54%) |