Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.04 | 19.24 | 18.58 | 19.11 | 56,101 | +0.09(+0.46%) |
May 28, 2015 | 19.24 | 19.50 | 18.98 | 19.02 | 27,581 | -0.18(-0.95%) |
May 27, 2015 | 19.11 | 19.27 | 18.98 | 19.20 | 30,728 | +0.17(+0.92%) |
May 26, 2015 | 19.31 | 19.31 | 19.03 | 19.03 | 42,270 | -0.37(-1.89%) |
May 22, 2015 | 19.68 | 19.39 | 19.39 | 19.39 | 25,353 | -0.32(-1.64%) |
May 21, 2015 | 19.69 | 19.84 | 19.43 | 19.72 | 50,331 | +0.00(+0.00%) |
May 20, 2015 | 19.96 | 20.16 | 19.62 | 19.72 | 36,678 | -0.17(-0.88%) |
May 19, 2015 | 19.80 | 19.95 | 19.66 | 19.89 | 43,026 | +0.03(+0.18%) |
May 18, 2015 | 19.55 | 19.92 | 19.47 | 19.86 | 39,919 | +0.31(+1.61%) |
May 15, 2015 | 19.54 | 19.64 | 19.45 | 19.54 | 43,018 | -0.05(-0.27%) |
May 14, 2015 | 19.18 | 19.62 | 19.12 | 19.60 | 45,433 | +0.46(+2.41%) |
May 13, 2015 | 19.10 | 19.24 | 19.03 | 19.13 | 55,258 | +0.11(+0.60%) |
May 12, 2015 | 18.93 | 19.04 | 18.61 | 19.02 | 48,156 | +0.00(+0.00%) |
May 11, 2015 | 18.72 | 19.05 | 18.72 | 19.02 | 60,056 | +0.28(+1.48%) |
May 08, 2015 | 19.06 | 19.06 | 18.67 | 18.74 | 43,625 | -0.17(-0.92%) |
May 07, 2015 | 18.67 | 19.06 | 18.59 | 18.92 | 48,278 | +0.19(+1.02%) |
May 06, 2015 | 18.84 | 18.84 | 18.43 | 18.73 | 49,859 | -0.08(-0.41%) |
May 05, 2015 | 18.99 | 18.99 | 18.57 | 18.80 | 53,754 | -0.15(-0.78%) |
May 04, 2015 | 19.41 | 19.50 | 18.85 | 18.95 | 75,593 | -0.49(-2.54%) |
May 01, 2015 | 19.81 | 20.09 | 19.19 | 19.44 | 71,573 | -0.38(-1.92%) |
Apr 30, 2015 | 20.77 | 20.79 | 19.37 | 19.83 | 192,197 | -0.94(-4.54%) |
Apr 29, 2015 | 21.86 | 21.86 | 20.47 | 20.77 | 55,162 | -1.09(-4.99%) |
Apr 28, 2015 | 21.86 | 21.98 | 21.82 | 21.86 | 57,087 | +0.00(+0.00%) |
Apr 27, 2015 | 21.77 | 21.88 | 21.70 | 21.86 | 51,506 | +0.08(+0.36%) |
Apr 24, 2015 | 21.82 | 21.89 | 21.70 | 21.78 | 46,801 | -0.04(-0.20%) |
Apr 23, 2015 | 21.83 | 21.92 | 21.70 | 21.83 | 54,434 | -0.10(-0.43%) |
Apr 22, 2015 | 21.89 | 22.20 | 21.82 | 21.92 | 43,575 | -0.03(-0.16%) |
Apr 21, 2015 | 21.89 | 22.21 | 21.83 | 21.95 | 58,229 | +0.07(+0.32%) |
Apr 20, 2015 | 21.91 | 22.17 | 21.81 | 21.89 | 84,130 | +0.03(+0.12%) |
Apr 17, 2015 | 21.89 | 22.03 | 21.72 | 21.86 | 63,673 | -0.18(-0.82%) |
Apr 16, 2015 | 21.94 | 22.05 | 21.83 | 22.04 | 43,583 | +0.14(+0.63%) |
Apr 15, 2015 | 21.78 | 22.00 | 21.74 | 21.90 | 78,699 | +0.18(+0.84%) |
Apr 14, 2015 | 21.76 | 21.83 | 21.44 | 21.72 | 67,643 | +0.02(+0.08%) |
Apr 13, 2015 | 21.47 | 21.83 | 21.35 | 21.70 | 93,284 | +0.28(+1.29%) |
Apr 10, 2015 | 21.33 | 21.60 | 21.19 | 21.43 | 63,376 | +0.23(+1.06%) |
Apr 09, 2015 | 21.31 | 21.52 | 21.01 | 21.20 | 54,139 | -0.02(-0.08%) |
Apr 08, 2015 | 20.95 | 21.41 | 20.84 | 21.22 | 135,227 | +0.31(+1.49%) |
Apr 07, 2015 | 20.71 | 20.97 | 20.61 | 20.91 | 70,949 | +0.23(+1.13%) |
Apr 06, 2015 | 20.58 | 20.83 | 20.57 | 20.67 | 112,526 | +0.15(+0.72%) |
Apr 02, 2015 | 20.08 | 20.53 | 20.53 | 20.53 | 111,928 | +0.63(+3.18%) |
Apr 01, 2015 | 19.66 | 19.95 | 19.58 | 19.89 | 63,133 | +0.20(+1.01%) |
Mar 31, 2015 | 19.62 | 19.82 | 19.44 | 19.70 | 45,870 | -0.04(-0.22%) |
Mar 30, 2015 | 19.83 | 19.86 | 19.60 | 19.74 | 40,567 | +0.03(+0.13%) |
Mar 27, 2015 | 19.27 | 19.71 | 19.27 | 19.71 | 65,944 | +0.38(+1.97%) |
Mar 26, 2015 | 19.25 | 19.42 | 19.16 | 19.33 | 35,074 | +0.13(+0.68%) |
Mar 25, 2015 | 19.25 | 19.41 | 19.19 | 19.20 | 47,552 | -0.10(-0.49%) |
Mar 24, 2015 | 19.53 | 19.61 | 19.17 | 19.30 | 48,059 | -0.20(-1.02%) |
Mar 23, 2015 | 19.57 | 19.73 | 19.41 | 19.50 | 74,354 | -0.07(-0.35%) |
Mar 20, 2015 | 19.27 | 19.57 | 19.24 | 19.57 | 126,134 | +0.48(+2.54%) |
Mar 19, 2015 | 19.13 | 19.25 | 18.97 | 19.08 | 129,391 | -0.03(-0.14%) |
Mar 18, 2015 | 19.00 | 19.17 | 18.92 | 19.11 | 96,530 | +0.08(+0.41%) |
Mar 17, 2015 | 18.67 | 19.25 | 18.48 | 19.03 | 131,407 | +0.36(+1.95%) |
Mar 16, 2015 | 18.71 | 18.79 | 18.55 | 18.67 | 65,039 | -0.02(-0.09%) |
Mar 13, 2015 | 18.66 | 18.83 | 18.41 | 18.68 | 53,910 | -0.02(-0.09%) |
Mar 12, 2015 | 18.57 | 18.93 | 18.49 | 18.70 | 42,711 | +0.18(+0.98%) |
Mar 11, 2015 | 18.47 | 18.62 | 18.28 | 18.52 | 67,626 | +0.07(+0.38%) |
Mar 10, 2015 | 18.44 | 18.61 | 18.21 | 18.45 | 58,991 | -0.10(-0.51%) |
Mar 09, 2015 | 18.83 | 18.99 | 18.51 | 18.54 | 106,075 | -0.29(-1.52%) |
Mar 06, 2015 | 19.25 | 19.44 | 18.75 | 18.83 | 134,768 | -0.64(-3.29%) |
Mar 05, 2015 | 19.91 | 19.94 | 19.32 | 19.47 | 112,608 | -0.35(-1.79%) |
Mar 04, 2015 | 19.83 | 20.15 | 19.36 | 19.83 | 170,317 | -0.01(-0.04%) |
Mar 03, 2015 | 19.64 | 20.09 | 19.63 | 19.83 | 520,570 | +0.09(+0.44%) |