Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.82 | 18.97 | 18.80 | 18.97 | 3,651 | +0.34(+1.82%) |
May 28, 2015 | 18.49 | 18.62 | 18.49 | 18.63 | 870 | -0.16(-0.84%) |
May 27, 2015 | 18.51 | 18.82 | 18.51 | 18.79 | 2,649 | +0.08(+0.40%) |
May 26, 2015 | 18.59 | 18.82 | 18.57 | 18.71 | 17,001 | -0.08(-0.44%) |
May 22, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 265 | -0.11(-0.60%) |
May 21, 2015 | 19.00 | 19.03 | 18.69 | 18.91 | 15,068 | +0.28(+1.49%) |
May 20, 2015 | 18.45 | 18.63 | 18.45 | 18.63 | 7,949 | +0.18(+0.98%) |
May 19, 2015 | 18.72 | 18.72 | 18.42 | 18.45 | 5,982 | -0.26(-1.41%) |
May 18, 2015 | 18.71 | 18.71 | 18.71 | 18.71 | 631 | +0.01(+0.04%) |
May 15, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 253 | -0.08(-0.44%) |
May 13, 2015 | 18.82 | 18.79 | 18.79 | 18.79 | 81 | -0.07(-0.39%) |
May 12, 2015 | 18.82 | 18.88 | 18.52 | 18.86 | 13,294 | +0.23(+1.25%) |
May 11, 2015 | 18.63 | 18.70 | 18.62 | 18.63 | 4,922 | -0.15(-0.80%) |
May 08, 2015 | 18.66 | 18.89 | 18.66 | 18.78 | 6,191 | -0.11(-0.60%) |
May 04, 2015 | 18.89 | 18.89 | 18.89 | 18.89 | 167 | +0.08(+0.40%) |
May 01, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 292 | +0.00(+0.00%) |
Apr 29, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 664 | +0.00(+0.00%) |
Apr 28, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 2,471 | +0.00(+0.00%) |
Apr 27, 2015 | 18.77 | 18.82 | 18.77 | 18.82 | 698 | +0.30(+1.63%) |
Apr 24, 2015 | 18.57 | 18.57 | 18.54 | 18.52 | 2,759 | -0.30(-1.60%) |
Apr 22, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 85 | -0.03(-0.18%) |
Apr 21, 2015 | 18.82 | 18.85 | 18.82 | 18.85 | 265 | -0.08(-0.42%) |
Apr 17, 2015 | 18.74 | 18.93 | 18.93 | 18.93 | 1,195 | -0.05(-0.24%) |
Apr 15, 2015 | 18.82 | 18.97 | 18.97 | 18.97 | 398 | +0.43(+2.31%) |
Apr 10, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 398 | -0.27(-1.44%) |
Apr 09, 2015 | 18.82 | 18.82 | 18.55 | 18.82 | 531 | -0.09(-0.49%) |
Apr 07, 2015 | 18.63 | 18.91 | 18.91 | 18.91 | 1,328 | +0.28(+1.50%) |
Apr 06, 2015 | 18.82 | 18.82 | 18.63 | 18.63 | 577 | -0.07(-0.39%) |
Mar 30, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 398 | -0.30(-1.56%) |
Mar 27, 2015 | 19.03 | 19.03 | 18.82 | 19.00 | 2,754 | -0.01(-0.04%) |
Mar 26, 2015 | 18.96 | 19.00 | 18.74 | 19.00 | 2,511 | +0.19(+1.00%) |
Mar 25, 2015 | 18.30 | 18.82 | 18.30 | 18.82 | 4,072 | +0.08(+0.40%) |
Mar 24, 2015 | 18.29 | 18.76 | 18.29 | 18.74 | 4,811 | +0.45(+2.47%) |
Mar 23, 2015 | 18.17 | 18.65 | 18.17 | 18.29 | 2,079 | -0.29(-1.54%) |
Mar 20, 2015 | 18.76 | 18.76 | 18.57 | 18.57 | 967 | -0.06(-0.33%) |
Mar 19, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 358 | +0.45(+2.49%) |
Mar 17, 2015 | 18.55 | 18.18 | 18.18 | 18.18 | 138 | -0.37(-1.99%) |
Mar 16, 2015 | 17.96 | 18.55 | 17.96 | 18.55 | 977 | -0.21(-1.11%) |
Mar 13, 2015 | 18.56 | 18.76 | 18.56 | 18.76 | 507 | +0.13(+0.72%) |
Mar 12, 2015 | 18.55 | 18.63 | 18.55 | 18.63 | 1,004 | +0.06(+0.30%) |
Mar 11, 2015 | 18.55 | 18.79 | 18.55 | 18.57 | 573 | -0.24(-1.30%) |
Mar 09, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 51 | +0.17(+0.92%) |
Mar 06, 2015 | 18.81 | 18.81 | 18.63 | 18.64 | 1,513 | -0.05(-0.25%) |
Mar 05, 2015 | 18.69 | 18.69 | 18.69 | 18.69 | 134 | +0.02(+0.09%) |
Mar 03, 2015 | 18.46 | 18.67 | 18.67 | 18.67 | 1,340 | +0.02(+0.12%) |