Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.18 | 17.34 | 17.18 | 17.30 | 4,408 | -0.14(-0.80%) |
May 28, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 259 | -0.43(-2.43%) |
May 27, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 247 | -0.16(-0.91%) |
May 26, 2015 | 18.20 | 18.20 | 18.04 | 18.04 | 1,768 | +0.15(+0.84%) |
May 22, 2015 | 17.89 | 17.89 | 17.89 | 0 | -0.38(-2.11%) | |
May 15, 2015 | 18.27 | 18.27 | 18.27 | 0 | -0.58(-3.08%) | |
May 14, 2015 | 18.75 | 18.86 | 18.75 | 18.86 | 419 | +0.64(+3.49%) |
May 13, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 943 | -0.09(-0.49%) |
May 12, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 268 | -0.17(-0.92%) |
May 07, 2015 | 18.48 | 18.48 | 18.48 | 91 | -0.03(-0.17%) | |
May 06, 2015 | 18.50 | 18.51 | 18.50 | 18.51 | 658 | -0.05(-0.26%) |
May 05, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 230 | -0.44(-2.32%) |
May 01, 2015 | 19.00 | 19.00 | 19.00 | 41 | +0.10(+0.53%) | |
Apr 30, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 1,352 | -0.04(-0.19%) |
Apr 29, 2015 | 18.90 | 18.95 | 18.90 | 18.94 | 534 | +0.19(+1.02%) |
Apr 28, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 184 | +0.01(+0.05%) |
Apr 27, 2015 | 18.66 | 18.73 | 18.66 | 18.73 | 648 | +0.72(+4.03%) |
Apr 23, 2015 | 18.01 | 18.01 | 18.01 | 168 | +0.14(+0.78%) | |
Apr 21, 2015 | 17.87 | 17.87 | 17.87 | 109 | -0.32(-1.79%) | |
Apr 17, 2015 | 18.20 | 18.20 | 18.20 | 33 | +0.11(+0.59%) | |
Apr 16, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 287 | -0.14(-0.77%) |
Apr 15, 2015 | 18.12 | 18.23 | 18.12 | 18.23 | 646 | +0.62(+3.52%) |
Apr 13, 2015 | 17.61 | 17.61 | 17.61 | 0 | -0.23(-1.29%) | |
Apr 10, 2015 | 17.99 | 17.99 | 17.83 | 17.84 | 568 | -0.23(-1.27%) |
Apr 09, 2015 | 18.29 | 18.29 | 18.07 | 18.07 | 580 | +0.27(+1.52%) |
Apr 08, 2015 | 17.80 | 17.80 | 17.80 | 17.80 | 247 | -0.05(-0.28%) |
Apr 07, 2015 | 17.86 | 17.86 | 17.85 | 17.85 | 258 | +0.18(+1.02%) |
Apr 06, 2015 | 17.67 | 17.67 | 17.67 | 17.67 | 139 | +0.11(+0.63%) |
Apr 01, 2015 | 17.56 | 17.56 | 17.56 | 0 | -0.02(-0.11%) | |
Mar 31, 2015 | 17.62 | 17.79 | 17.58 | 17.58 | 1,795 | -0.11(-0.62%) |
Mar 30, 2015 | 17.69 | 17.69 | 17.69 | 17.69 | 805 | -0.35(-1.94%) |
Mar 27, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 240 | +0.36(+2.04%) |
Mar 26, 2015 | 17.68 | 17.68 | 17.68 | 17.68 | 167 | -0.11(-0.62%) |
Mar 25, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 268 | -0.44(-2.41%) |
Mar 24, 2015 | 18.33 | 18.33 | 18.23 | 18.23 | 398 | -0.57(-3.03%) |
Mar 23, 2015 | 18.81 | 18.81 | 18.80 | 18.80 | 693 | -0.86(-4.37%) |
Mar 20, 2015 | 19.68 | 19.68 | 19.66 | 19.66 | 950 | -0.07(-0.33%) |
Mar 19, 2015 | 19.73 | 19.73 | 19.73 | 19.73 | 173 | -0.14(-0.69%) |
Mar 18, 2015 | 19.86 | 19.86 | 19.86 | 19.86 | 175 | +0.08(+0.42%) |
Mar 16, 2015 | 19.78 | 19.78 | 19.78 | 37 | +0.06(+0.30%) | |
Mar 13, 2015 | 19.70 | 19.72 | 19.70 | 19.72 | 1,064 | -0.01(-0.05%) |
Mar 12, 2015 | 19.81 | 19.81 | 19.73 | 19.73 | 778 | +0.07(+0.36%) |
Mar 11, 2015 | 19.66 | 19.66 | 19.66 | 19.66 | 406 | -0.22(-1.11%) |
Mar 10, 2015 | 19.88 | 19.88 | 19.88 | 19.88 | 948 | -0.32(-1.58%) |
Mar 09, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 377 | +0.83(+4.28%) |
Mar 06, 2015 | 19.38 | 19.38 | 19.36 | 19.37 | 4,463 | +0.49(+2.60%) |
Mar 05, 2015 | 19.11 | 19.11 | 18.88 | 18.88 | 2,351 | -0.22(-1.15%) |
Mar 04, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 132 | -0.18(-0.96%) |