Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.60 | 18.93 | 18.46 | 18.60 | 162,630 | -0.08(-0.43%) |
May 28, 2015 | 18.71 | 18.84 | 18.53 | 18.68 | 79,428 | -0.01(-0.05%) |
May 27, 2015 | 18.29 | 18.72 | 18.15 | 18.69 | 132,190 | +0.54(+2.98%) |
May 26, 2015 | 18.20 | 18.31 | 17.80 | 18.15 | 109,352 | -0.05(-0.27%) |
May 22, 2015 | 18.39 | 18.20 | 18.20 | 18.20 | 194,400 | -0.16(-0.87%) |
May 21, 2015 | 18.31 | 18.50 | 18.04 | 18.36 | 169,772 | -0.14(-0.76%) |
May 20, 2015 | 18.22 | 19.75 | 18.03 | 18.50 | 146,508 | +0.27(+1.48%) |
May 19, 2015 | 17.77 | 18.44 | 17.60 | 18.23 | 233,946 | +0.45(+2.53%) |
May 18, 2015 | 17.30 | 17.84 | 17.21 | 17.78 | 148,571 | +0.49(+2.83%) |
May 15, 2015 | 17.51 | 17.51 | 17.10 | 17.29 | 156,436 | -0.18(-1.03%) |
May 14, 2015 | 17.85 | 17.85 | 17.08 | 17.47 | 140,390 | -0.30(-1.69%) |
May 13, 2015 | 17.42 | 17.78 | 17.37 | 17.77 | 201,198 | +0.25(+1.43%) |
May 12, 2015 | 17.32 | 17.77 | 17.00 | 17.52 | 355,660 | +0.30(+1.74%) |
May 11, 2015 | 16.42 | 17.33 | 15.78 | 17.22 | 693,941 | +0.82(+5.00%) |
May 08, 2015 | 15.92 | 16.64 | 15.77 | 16.40 | 179,218 | +1.01(+6.56%) |
May 07, 2015 | 15.40 | 15.72 | 15.33 | 15.39 | 105,349 | -0.07(-0.45%) |
May 06, 2015 | 15.32 | 15.71 | 15.31 | 15.46 | 144,078 | +0.33(+2.18%) |
May 05, 2015 | 15.25 | 15.30 | 15.02 | 15.13 | 201,190 | -0.23(-1.50%) |
May 04, 2015 | 15.38 | 15.93 | 15.34 | 15.36 | 67,847 | -0.05(-0.32%) |
May 01, 2015 | 15.22 | 15.62 | 15.15 | 15.41 | 81,322 | +0.24(+1.58%) |
Apr 30, 2015 | 15.52 | 15.72 | 15.00 | 15.17 | 206,440 | -0.47(-3.01%) |
Apr 29, 2015 | 15.89 | 16.15 | 15.61 | 15.64 | 115,468 | -0.35(-2.19%) |
Apr 28, 2015 | 15.97 | 16.34 | 15.56 | 15.99 | 116,611 | +0.05(+0.31%) |
Apr 27, 2015 | 16.44 | 16.49 | 15.75 | 15.94 | 157,287 | -0.39(-2.39%) |
Apr 24, 2015 | 16.59 | 16.70 | 16.27 | 16.33 | 47,592 | -0.26(-1.57%) |
Apr 23, 2015 | 16.28 | 16.79 | 16.18 | 16.59 | 103,041 | +0.24(+1.47%) |
Apr 22, 2015 | 16.40 | 16.59 | 16.15 | 16.35 | 103,477 | -0.10(-0.61%) |
Apr 21, 2015 | 16.55 | 17.22 | 16.40 | 16.45 | 108,553 | +0.10(+0.61%) |
Apr 20, 2015 | 16.49 | 16.91 | 16.00 | 16.35 | 188,082 | -0.02(-0.12%) |
Apr 17, 2015 | 16.58 | 16.72 | 16.30 | 16.37 | 150,774 | -0.37(-2.21%) |
Apr 16, 2015 | 16.92 | 17.01 | 16.62 | 16.74 | 91,174 | -0.24(-1.41%) |
Apr 15, 2015 | 17.04 | 17.22 | 16.97 | 16.98 | 110,615 | -0.04(-0.24%) |
Apr 14, 2015 | 17.44 | 17.50 | 16.99 | 17.02 | 138,756 | -0.45(-2.58%) |
Apr 13, 2015 | 17.50 | 17.67 | 17.37 | 17.47 | 167,632 | -0.09(-0.51%) |
Apr 10, 2015 | 16.86 | 17.62 | 16.55 | 17.56 | 183,173 | +0.84(+5.02%) |
Apr 09, 2015 | 16.92 | 17.15 | 16.59 | 16.72 | 102,715 | -0.28(-1.65%) |
Apr 08, 2015 | 16.64 | 17.16 | 16.60 | 17.00 | 222,386 | +0.22(+1.31%) |
Apr 07, 2015 | 16.60 | 17.00 | 16.60 | 16.78 | 191,197 | +0.10(+0.60%) |
Apr 06, 2015 | 17.04 | 17.18 | 16.56 | 16.68 | 172,502 | -0.46(-2.68%) |
Apr 02, 2015 | 17.38 | 17.14 | 17.14 | 17.14 | 126,000 | -0.17(-0.98%) |
Apr 01, 2015 | 17.53 | 17.54 | 16.94 | 17.31 | 154,095 | -0.27(-1.54%) |
Mar 31, 2015 | 17.56 | 17.77 | 17.51 | 17.58 | 159,829 | -0.07(-0.40%) |
Mar 30, 2015 | 17.86 | 17.90 | 17.57 | 17.65 | 75,888 | -0.04(-0.23%) |
Mar 27, 2015 | 17.51 | 17.88 | 17.49 | 17.69 | 84,927 | +0.25(+1.43%) |
Mar 26, 2015 | 17.30 | 17.64 | 17.14 | 17.44 | 140,071 | +0.15(+0.87%) |
Mar 25, 2015 | 18.07 | 18.30 | 17.26 | 17.29 | 156,434 | -0.69(-3.84%) |
Mar 24, 2015 | 17.79 | 18.41 | 17.68 | 17.98 | 145,913 | +0.11(+0.62%) |
Mar 23, 2015 | 17.74 | 17.89 | 17.18 | 17.87 | 177,779 | +0.28(+1.59%) |
Mar 20, 2015 | 18.67 | 18.73 | 17.57 | 17.59 | 282,026 | -0.89(-4.82%) |
Mar 19, 2015 | 18.28 | 18.86 | 18.15 | 18.48 | 240,160 | +0.28(+1.54%) |
Mar 18, 2015 | 17.86 | 18.26 | 17.65 | 18.20 | 154,467 | +0.35(+1.96%) |
Mar 17, 2015 | 17.50 | 17.88 | 17.44 | 17.85 | 129,713 | +0.37(+2.12%) |
Mar 16, 2015 | 17.47 | 17.62 | 17.20 | 17.48 | 100,487 | +0.15(+0.87%) |
Mar 13, 2015 | 17.09 | 17.54 | 17.02 | 17.33 | 83,962 | +0.07(+0.41%) |
Mar 12, 2015 | 17.31 | 17.39 | 17.07 | 17.26 | 152,235 | +0.05(+0.29%) |
Mar 11, 2015 | 17.27 | 17.50 | 17.02 | 17.21 | 201,757 | +0.03(+0.17%) |
Mar 10, 2015 | 17.32 | 17.74 | 17.04 | 17.18 | 168,240 | -0.49(-2.77%) |
Mar 09, 2015 | 17.45 | 18.55 | 17.41 | 17.67 | 287,801 | -0.73(-3.97%) |
Mar 06, 2015 | 17.01 | 18.66 | 16.97 | 18.40 | 497,018 | +1.46(+8.62%) |
Mar 05, 2015 | 17.55 | 17.81 | 15.95 | 16.94 | 503,641 | -0.86(-4.83%) |
Mar 04, 2015 | 17.52 | 17.88 | 17.52 | 17.80 | 148,483 | +0.28(+1.60%) |
Mar 03, 2015 | 17.50 | 17.55 | 17.17 | 17.52 | 177,318 | +0.14(+0.81%) |