Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.51 | 18.51 | 18.13 | 18.32 | 134,447 | -0.16(-0.85%) |
May 28, 2015 | 18.35 | 18.54 | 18.27 | 18.48 | 60,004 | +0.15(+0.82%) |
May 27, 2015 | 18.43 | 18.45 | 18.21 | 18.33 | 209,696 | -0.05(-0.26%) |
May 26, 2015 | 18.41 | 18.57 | 18.14 | 18.38 | 149,069 | -0.15(-0.81%) |
May 22, 2015 | 18.45 | 18.53 | 18.53 | 18.53 | 179,366 | +0.09(+0.51%) |
May 21, 2015 | 18.38 | 18.48 | 18.33 | 18.43 | 150,693 | +0.09(+0.47%) |
May 20, 2015 | 18.46 | 18.46 | 18.19 | 18.34 | 65,056 | +0.00(+0.00%) |
May 19, 2015 | 18.38 | 18.44 | 18.27 | 18.34 | 52,393 | -0.02(-0.13%) |
May 18, 2015 | 17.93 | 18.39 | 17.93 | 18.37 | 83,437 | +0.34(+1.88%) |
May 15, 2015 | 18.29 | 18.36 | 17.88 | 18.03 | 54,293 | -0.26(-1.42%) |
May 14, 2015 | 18.30 | 18.39 | 18.20 | 18.29 | 89,887 | +0.15(+0.82%) |
May 13, 2015 | 18.24 | 18.26 | 17.96 | 18.14 | 124,008 | -0.09(-0.52%) |
May 12, 2015 | 18.09 | 18.23 | 17.89 | 18.23 | 98,988 | +0.05(+0.26%) |
May 11, 2015 | 18.05 | 18.38 | 18.02 | 18.19 | 113,636 | +0.17(+0.92%) |
May 08, 2015 | 18.18 | 18.19 | 17.91 | 18.02 | 103,558 | +0.09(+0.48%) |
May 07, 2015 | 17.72 | 18.03 | 17.64 | 17.94 | 162,973 | +0.17(+0.97%) |
May 06, 2015 | 17.77 | 17.79 | 17.47 | 17.76 | 118,720 | +0.08(+0.44%) |
May 05, 2015 | 17.64 | 17.96 | 17.46 | 17.68 | 180,708 | +0.11(+0.63%) |
May 04, 2015 | 17.53 | 17.65 | 17.37 | 17.57 | 65,876 | +0.03(+0.18%) |
May 01, 2015 | 17.79 | 17.80 | 17.45 | 17.54 | 112,624 | -0.21(-1.20%) |
Apr 30, 2015 | 17.99 | 18.02 | 17.58 | 17.75 | 200,465 | -0.36(-2.00%) |
Apr 29, 2015 | 18.12 | 18.42 | 18.04 | 18.12 | 147,526 | -0.17(-0.95%) |
Apr 28, 2015 | 18.12 | 18.32 | 17.85 | 18.29 | 130,383 | +0.21(+1.17%) |
Apr 27, 2015 | 18.20 | 18.41 | 17.76 | 18.08 | 94,375 | -0.06(-0.35%) |
Apr 24, 2015 | 18.32 | 18.38 | 17.93 | 18.14 | 99,847 | -0.21(-1.16%) |
Apr 23, 2015 | 18.45 | 18.51 | 18.24 | 18.35 | 65,840 | -0.14(-0.77%) |
Apr 22, 2015 | 18.55 | 18.62 | 18.39 | 18.49 | 46,561 | -0.05(-0.25%) |
Apr 21, 2015 | 18.58 | 18.64 | 18.48 | 18.54 | 47,565 | +0.02(+0.13%) |
Apr 20, 2015 | 18.24 | 18.62 | 18.24 | 18.52 | 63,066 | +0.32(+1.77%) |
Apr 17, 2015 | 18.58 | 18.66 | 18.10 | 18.20 | 93,476 | -0.53(-2.86%) |
Apr 16, 2015 | 18.66 | 18.79 | 18.50 | 18.73 | 50,011 | +0.06(+0.34%) |
Apr 15, 2015 | 18.38 | 18.71 | 18.38 | 18.67 | 52,126 | +0.33(+1.80%) |
Apr 14, 2015 | 18.50 | 18.51 | 18.23 | 18.34 | 33,258 | -0.17(-0.89%) |
Apr 13, 2015 | 18.35 | 18.53 | 18.33 | 18.50 | 70,394 | +0.13(+0.73%) |
Apr 10, 2015 | 18.53 | 18.53 | 18.28 | 18.37 | 39,019 | -0.03(-0.17%) |
Apr 09, 2015 | 18.45 | 18.52 | 18.07 | 18.40 | 76,945 | -0.09(-0.47%) |
Apr 08, 2015 | 18.39 | 18.65 | 18.33 | 18.49 | 68,335 | +0.06(+0.30%) |
Apr 07, 2015 | 18.57 | 18.76 | 18.42 | 18.43 | 68,191 | -0.12(-0.64%) |
Apr 06, 2015 | 18.43 | 18.70 | 18.05 | 18.55 | 71,513 | -0.05(-0.25%) |
Apr 02, 2015 | 18.56 | 18.60 | 18.60 | 18.60 | 45,763 | +0.08(+0.42%) |
Apr 01, 2015 | 18.53 | 18.56 | 18.29 | 18.52 | 137,763 | +0.00(+0.00%) |
Mar 31, 2015 | 18.36 | 18.60 | 18.28 | 18.52 | 90,490 | +0.02(+0.13%) |
Mar 30, 2015 | 18.43 | 18.62 | 18.34 | 18.49 | 73,359 | +0.20(+1.12%) |
Mar 27, 2015 | 18.27 | 18.33 | 18.08 | 18.29 | 89,459 | +0.01(+0.04%) |
Mar 26, 2015 | 18.19 | 18.43 | 18.03 | 18.28 | 71,735 | +0.00(+0.00%) |
Mar 25, 2015 | 18.49 | 18.56 | 18.15 | 18.28 | 192,569 | -0.13(-0.68%) |
Mar 24, 2015 | 18.58 | 18.62 | 18.39 | 18.41 | 65,961 | -0.16(-0.85%) |
Mar 23, 2015 | 18.79 | 18.83 | 18.53 | 18.57 | 114,957 | -0.22(-1.17%) |
Mar 20, 2015 | 18.50 | 18.82 | 18.49 | 18.79 | 187,700 | +0.42(+2.31%) |
Mar 19, 2015 | 18.46 | 18.49 | 18.26 | 18.36 | 56,677 | -0.12(-0.64%) |
Mar 18, 2015 | 18.74 | 18.84 | 18.37 | 18.48 | 87,191 | -0.28(-1.47%) |
Mar 17, 2015 | 18.56 | 18.80 | 18.45 | 18.75 | 84,424 | +0.09(+0.51%) |
Mar 16, 2015 | 18.68 | 18.82 | 18.49 | 18.66 | 128,796 | +0.13(+0.68%) |
Mar 13, 2015 | 18.68 | 18.68 | 18.23 | 18.53 | 58,248 | -0.11(-0.59%) |
Mar 12, 2015 | 18.17 | 18.67 | 18.17 | 18.64 | 171,131 | +0.65(+3.63%) |
Mar 11, 2015 | 17.72 | 18.05 | 17.64 | 17.99 | 90,925 | +0.28(+1.55%) |
Mar 10, 2015 | 18.03 | 18.03 | 17.66 | 17.72 | 52,883 | -0.43(-2.38%) |
Mar 09, 2015 | 18.01 | 18.26 | 18.00 | 18.15 | 76,241 | +0.20(+1.14%) |
Mar 06, 2015 | 17.64 | 18.12 | 17.64 | 17.94 | 135,104 | +0.10(+0.57%) |
Mar 05, 2015 | 17.79 | 17.91 | 17.51 | 17.84 | 66,103 | +0.07(+0.40%) |
Mar 04, 2015 | 17.79 | 17.82 | 17.82 | 17.77 | 95,787 | -0.05(-0.26%) |
Mar 03, 2015 | 17.75 | 17.88 | 17.64 | 17.82 | 83,451 | -0.02(-0.09%) |