Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.14 | 18.29 | 17.93 | 18.18 | 69,753 | -0.02(-0.11%) |
May 28, 2015 | 18.28 | 18.47 | 18.14 | 18.20 | 50,486 | -0.10(-0.55%) |
May 27, 2015 | 18.33 | 18.42 | 18.18 | 18.30 | 58,343 | -0.02(-0.11%) |
May 26, 2015 | 18.58 | 18.58 | 18.07 | 18.32 | 80,423 | -0.36(-1.93%) |
May 22, 2015 | 18.85 | 18.68 | 18.68 | 18.68 | 111,200 | -0.26(-1.37%) |
May 21, 2015 | 18.42 | 18.95 | 18.19 | 18.94 | 140,700 | +0.71(+3.89%) |
May 20, 2015 | 18.29 | 18.34 | 18.13 | 18.23 | 57,397 | -0.02(-0.11%) |
May 19, 2015 | 18.59 | 18.60 | 18.21 | 18.25 | 50,828 | -0.35(-1.88%) |
May 18, 2015 | 18.10 | 18.70 | 18.08 | 18.60 | 74,737 | +0.32(+1.75%) |
May 15, 2015 | 18.50 | 18.68 | 18.20 | 18.28 | 76,280 | -0.27(-1.46%) |
May 14, 2015 | 18.46 | 18.70 | 18.41 | 18.55 | 127,433 | +0.14(+0.76%) |
May 13, 2015 | 18.59 | 18.73 | 18.35 | 18.41 | 83,046 | -0.16(-0.86%) |
May 12, 2015 | 18.39 | 18.62 | 17.86 | 18.57 | 103,023 | +0.16(+0.87%) |
May 11, 2015 | 18.48 | 18.59 | 18.33 | 18.41 | 201,070 | -0.14(-0.75%) |
May 08, 2015 | 19.02 | 19.02 | 18.48 | 18.55 | 87,950 | -0.19(-1.01%) |
May 07, 2015 | 18.60 | 18.93 | 18.60 | 18.74 | 142,712 | +0.08(+0.43%) |
May 06, 2015 | 18.63 | 18.73 | 18.38 | 18.66 | 215,625 | +0.09(+0.48%) |
May 05, 2015 | 19.32 | 19.51 | 18.00 | 18.57 | 336,555 | -0.11(-0.59%) |
May 04, 2015 | 18.43 | 18.87 | 18.37 | 18.68 | 184,053 | +0.38(+2.08%) |
May 01, 2015 | 18.23 | 18.43 | 17.98 | 18.30 | 86,803 | +0.19(+1.05%) |
Apr 30, 2015 | 18.50 | 18.51 | 17.95 | 18.11 | 138,607 | -0.54(-2.90%) |
Apr 29, 2015 | 19.08 | 19.24 | 18.63 | 18.65 | 102,296 | -0.51(-2.66%) |
Apr 28, 2015 | 18.92 | 19.25 | 18.91 | 19.16 | 116,467 | +0.44(+2.35%) |
Apr 27, 2015 | 18.83 | 19.15 | 18.58 | 18.72 | 55,403 | -0.10(-0.53%) |
Apr 24, 2015 | 18.88 | 19.10 | 18.78 | 18.82 | 115,203 | -0.02(-0.11%) |
Apr 23, 2015 | 18.53 | 18.86 | 18.40 | 18.84 | 41,406 | +0.22(+1.18%) |
Apr 22, 2015 | 18.68 | 18.76 | 18.44 | 18.62 | 28,733 | -0.06(-0.32%) |
Apr 21, 2015 | 18.79 | 18.79 | 18.59 | 18.68 | 40,305 | +0.04(+0.21%) |
Apr 20, 2015 | 18.25 | 18.97 | 17.95 | 18.64 | 94,502 | +0.45(+2.47%) |
Apr 17, 2015 | 18.41 | 18.54 | 18.06 | 18.19 | 91,176 | -0.49(-2.62%) |
Apr 16, 2015 | 18.80 | 18.86 | 18.61 | 18.68 | 55,894 | -0.14(-0.74%) |
Apr 15, 2015 | 18.80 | 18.90 | 18.77 | 18.82 | 90,382 | +0.02(+0.11%) |
Apr 14, 2015 | 18.85 | 18.93 | 18.65 | 18.80 | 81,256 | +0.07(+0.37%) |
Apr 13, 2015 | 19.02 | 19.04 | 18.71 | 18.73 | 73,230 | -0.27(-1.42%) |
Apr 10, 2015 | 19.07 | 19.17 | 18.89 | 19.00 | 44,683 | +0.03(+0.16%) |
Apr 09, 2015 | 19.23 | 19.32 | 18.82 | 18.97 | 40,672 | -0.21(-1.09%) |
Apr 08, 2015 | 19.20 | 19.25 | 19.09 | 19.18 | 173,387 | -0.02(-0.10%) |
Apr 07, 2015 | 19.16 | 19.24 | 19.12 | 19.20 | 86,298 | +0.06(+0.31%) |
Apr 06, 2015 | 18.87 | 19.14 | 18.70 | 19.14 | 177,871 | +0.22(+1.16%) |
Apr 02, 2015 | 19.08 | 18.92 | 18.92 | 18.92 | 250,200 | -0.26(-1.36%) |
Apr 01, 2015 | 18.89 | 19.22 | 18.78 | 19.18 | 113,817 | +0.19(+1.00%) |
Mar 31, 2015 | 18.84 | 19.04 | 18.63 | 18.99 | 106,199 | +0.09(+0.48%) |
Mar 30, 2015 | 18.66 | 19.09 | 18.63 | 18.90 | 144,401 | +0.39(+2.11%) |
Mar 27, 2015 | 18.45 | 18.59 | 18.35 | 18.51 | 214,021 | +0.02(+0.11%) |
Mar 26, 2015 | 18.61 | 18.61 | 18.30 | 18.49 | 131,416 | -0.09(-0.48%) |
Mar 25, 2015 | 19.28 | 19.33 | 18.54 | 18.58 | 182,191 | -0.62(-3.23%) |
Mar 24, 2015 | 19.49 | 19.50 | 18.95 | 19.20 | 226,195 | -0.44(-2.24%) |
Mar 23, 2015 | 19.50 | 19.97 | 19.39 | 19.64 | 160,714 | +0.15(+0.77%) |
Mar 20, 2015 | 19.15 | 19.61 | 18.92 | 19.49 | 259,163 | +0.46(+2.42%) |
Mar 19, 2015 | 18.99 | 19.08 | 18.89 | 19.03 | 182,517 | -0.01(-0.05%) |
Mar 18, 2015 | 18.93 | 19.09 | 18.60 | 19.04 | 95,338 | +0.08(+0.42%) |
Mar 17, 2015 | 18.76 | 19.05 | 18.58 | 18.96 | 204,520 | +0.17(+0.90%) |
Mar 16, 2015 | 18.74 | 18.87 | 18.65 | 18.79 | 149,315 | +0.07(+0.37%) |
Mar 13, 2015 | 18.45 | 18.80 | 18.37 | 18.72 | 111,505 | +0.34(+1.85%) |
Mar 12, 2015 | 18.21 | 18.46 | 17.84 | 18.38 | 120,134 | +0.25(+1.38%) |
Mar 11, 2015 | 18.08 | 18.32 | 17.86 | 18.13 | 101,650 | +0.14(+0.78%) |
Mar 10, 2015 | 18.18 | 18.20 | 17.78 | 17.99 | 67,409 | -0.32(-1.75%) |
Mar 09, 2015 | 17.73 | 18.39 | 17.59 | 18.31 | 112,067 | +0.60(+3.39%) |
Mar 06, 2015 | 18.18 | 18.34 | 17.66 | 17.71 | 129,207 | -0.51(-2.80%) |
Mar 05, 2015 | 18.13 | 18.23 | 17.99 | 18.22 | 65,248 | +0.15(+0.83%) |
Mar 04, 2015 | 17.84 | 18.13 | 17.73 | 18.07 | 104,379 | +0.19(+1.06%) |
Mar 03, 2015 | 17.98 | 17.98 | 17.74 | 17.88 | 158,998 | -0.10(-0.56%) |