Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.07 | 18.07 | 17.54 | 17.72 | 182,740 | -0.39(-2.16%) |
May 28, 2015 | 18.16 | 18.17 | 18.01 | 18.11 | 116,153 | -0.21(-1.15%) |
May 27, 2015 | 18.24 | 18.41 | 18.07 | 18.32 | 99,936 | +0.09(+0.52%) |
May 26, 2015 | 18.30 | 18.30 | 18.01 | 18.23 | 125,088 | -0.17(-0.94%) |
May 22, 2015 | 18.87 | 18.40 | 18.40 | 18.40 | 133,422 | -0.49(-2.57%) |
May 21, 2015 | 18.91 | 18.97 | 18.73 | 18.88 | 116,901 | -0.08(-0.41%) |
May 20, 2015 | 18.81 | 19.18 | 18.69 | 18.96 | 227,899 | +0.23(+1.21%) |
May 19, 2015 | 18.95 | 19.09 | 18.66 | 18.73 | 242,045 | -0.22(-1.16%) |
May 18, 2015 | 18.59 | 18.95 | 18.55 | 18.95 | 217,374 | +0.37(+1.98%) |
May 15, 2015 | 19.17 | 19.24 | 18.41 | 18.59 | 165,098 | -0.62(-3.22%) |
May 14, 2015 | 18.91 | 19.31 | 18.77 | 19.20 | 143,808 | +0.30(+1.57%) |
May 13, 2015 | 18.95 | 19.01 | 18.78 | 18.91 | 111,758 | -0.02(-0.08%) |
May 12, 2015 | 18.82 | 19.09 | 18.56 | 18.92 | 239,628 | -0.02(-0.12%) |
May 11, 2015 | 18.78 | 19.10 | 18.68 | 18.95 | 165,652 | +0.09(+0.46%) |
May 08, 2015 | 18.80 | 19.22 | 18.64 | 18.86 | 175,220 | -0.12(-0.66%) |
May 07, 2015 | 18.75 | 19.04 | 18.58 | 18.98 | 147,179 | +0.16(+0.87%) |
May 06, 2015 | 18.81 | 18.88 | 18.67 | 18.82 | 159,084 | +0.11(+0.58%) |
May 05, 2015 | 18.66 | 18.89 | 18.40 | 18.71 | 293,460 | -0.06(-0.33%) |
May 04, 2015 | 19.47 | 19.48 | 18.65 | 18.77 | 304,697 | -0.80(-4.07%) |
May 01, 2015 | 19.08 | 19.61 | 19.04 | 19.57 | 273,484 | +0.50(+2.62%) |
Apr 30, 2015 | 19.71 | 19.92 | 18.42 | 19.07 | 524,592 | -1.44(-7.01%) |
Apr 29, 2015 | 20.77 | 20.88 | 20.51 | 20.51 | 164,918 | -0.29(-1.39%) |
Apr 28, 2015 | 20.38 | 20.88 | 20.25 | 20.80 | 189,148 | +0.45(+2.19%) |
Apr 27, 2015 | 21.25 | 21.34 | 20.34 | 20.35 | 496,771 | -0.83(-3.91%) |
Apr 24, 2015 | 21.07 | 21.32 | 21.06 | 21.18 | 155,905 | +0.12(+0.59%) |
Apr 23, 2015 | 21.02 | 21.29 | 21.02 | 21.06 | 163,511 | -0.03(-0.15%) |
Apr 22, 2015 | 21.18 | 21.26 | 21.01 | 21.09 | 305,941 | -0.02(-0.11%) |
Apr 21, 2015 | 21.27 | 21.37 | 21.01 | 21.11 | 217,912 | -0.04(-0.18%) |
Apr 20, 2015 | 20.68 | 21.46 | 20.62 | 21.15 | 470,035 | +0.49(+2.38%) |
Apr 17, 2015 | 20.91 | 20.92 | 20.59 | 20.66 | 133,745 | -0.35(-1.67%) |
Apr 16, 2015 | 21.29 | 21.29 | 21.01 | 21.01 | 155,956 | -0.30(-1.39%) |
Apr 15, 2015 | 21.54 | 21.54 | 21.29 | 21.31 | 96,591 | -0.12(-0.58%) |
Apr 14, 2015 | 21.32 | 21.60 | 21.26 | 21.43 | 213,268 | +0.16(+0.73%) |
Apr 13, 2015 | 21.10 | 21.41 | 21.06 | 21.27 | 222,092 | +0.18(+0.85%) |
Apr 10, 2015 | 21.04 | 21.25 | 20.84 | 21.09 | 344,163 | +0.01(+0.04%) |
Apr 09, 2015 | 21.23 | 21.40 | 20.98 | 21.09 | 210,859 | -0.13(-0.63%) |
Apr 08, 2015 | 20.93 | 21.32 | 20.93 | 21.22 | 264,150 | +0.28(+1.34%) |
Apr 07, 2015 | 20.98 | 21.14 | 20.92 | 20.94 | 147,845 | -0.05(-0.22%) |
Apr 06, 2015 | 21.04 | 21.20 | 20.95 | 20.99 | 218,583 | -0.08(-0.37%) |
Apr 02, 2015 | 20.89 | 21.06 | 21.06 | 21.06 | 228,344 | +0.22(+1.05%) |
Apr 01, 2015 | 21.02 | 21.21 | 20.74 | 20.84 | 229,092 | -0.24(-1.15%) |
Mar 31, 2015 | 21.11 | 21.24 | 20.89 | 21.09 | 235,851 | +0.02(+0.07%) |
Mar 30, 2015 | 20.88 | 21.27 | 20.80 | 21.07 | 259,961 | +0.27(+1.31%) |
Mar 27, 2015 | 20.69 | 20.95 | 20.60 | 20.80 | 269,069 | +0.13(+0.64%) |
Mar 26, 2015 | 20.74 | 20.89 | 20.59 | 20.66 | 99,094 | -0.07(-0.34%) |
Mar 25, 2015 | 21.02 | 21.02 | 20.71 | 20.74 | 140,572 | +0.02(+0.11%) |
Mar 24, 2015 | 20.80 | 20.86 | 20.59 | 20.71 | 170,612 | -0.13(-0.64%) |
Mar 23, 2015 | 20.74 | 20.88 | 20.51 | 20.84 | 221,804 | +0.07(+0.34%) |
Mar 20, 2015 | 20.51 | 20.98 | 20.51 | 20.77 | 347,870 | +0.30(+1.49%) |
Mar 19, 2015 | 20.54 | 20.61 | 20.32 | 20.47 | 132,714 | -0.16(-0.76%) |
Mar 18, 2015 | 20.22 | 20.63 | 20.16 | 20.63 | 217,429 | +0.35(+1.73%) |
Mar 17, 2015 | 20.04 | 20.31 | 19.96 | 20.27 | 211,996 | +0.13(+0.66%) |
Mar 16, 2015 | 19.85 | 20.25 | 19.85 | 20.14 | 253,572 | +0.45(+2.26%) |
Mar 13, 2015 | 19.53 | 19.74 | 19.29 | 19.70 | 349,348 | +0.16(+0.84%) |
Mar 12, 2015 | 19.14 | 19.53 | 19.13 | 19.53 | 229,976 | +0.46(+2.42%) |
Mar 11, 2015 | 18.99 | 19.10 | 18.89 | 19.07 | 200,997 | +0.16(+0.87%) |
Mar 10, 2015 | 18.92 | 19.09 | 18.77 | 18.91 | 243,421 | -0.09(-0.49%) |
Mar 09, 2015 | 18.63 | 19.35 | 18.60 | 19.00 | 538,430 | +0.41(+2.23%) |
Mar 06, 2015 | 18.41 | 18.75 | 18.36 | 18.59 | 233,797 | +0.04(+0.21%) |
Mar 05, 2015 | 18.60 | 18.78 | 18.44 | 18.55 | 185,615 | +0.02(+0.08%) |
Mar 04, 2015 | 18.66 | 18.80 | 18.39 | 18.53 | 188,284 | -0.22(-1.17%) |
Mar 03, 2015 | 18.77 | 18.88 | 18.66 | 18.75 | 399,232 | +0.00(+0.00%) |