Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 18.51 | 18.48 | 18.48 | 18.48 | 228 | +0.24(+1.33%) |
May 27, 2015 | 18.56 | 18.56 | 18.18 | 18.23 | 1,917 | -0.29(-1.56%) |
May 26, 2015 | 18.48 | 18.52 | 18.48 | 18.52 | 224 | -0.04(-0.20%) |
May 22, 2015 | 18.56 | 18.56 | 18.56 | 18.56 | 107 | +0.00(+0.00%) |
May 21, 2015 | 18.17 | 18.56 | 18.16 | 18.56 | 1,622 | +0.04(+0.20%) |
May 20, 2015 | 18.56 | 18.56 | 18.37 | 18.52 | 5,136 | +0.00(+0.00%) |
May 19, 2015 | 18.34 | 18.52 | 18.31 | 18.52 | 3,945 | +0.14(+0.76%) |
May 18, 2015 | 18.34 | 18.43 | 18.33 | 18.38 | 1,223 | -0.05(-0.25%) |
May 15, 2015 | 18.26 | 18.43 | 18.22 | 18.43 | 9,672 | +0.05(+0.28%) |
May 14, 2015 | 18.42 | 18.42 | 18.38 | 18.38 | 483 | +0.01(+0.07%) |
May 13, 2015 | 18.21 | 18.36 | 17.82 | 18.36 | 21,484 | +0.20(+1.13%) |
May 12, 2015 | 18.23 | 18.28 | 18.16 | 18.16 | 9,870 | -0.14(-0.75%) |
May 11, 2015 | 18.41 | 18.41 | 18.30 | 18.30 | 2,587 | +0.05(+0.30%) |
May 08, 2015 | 18.36 | 18.36 | 18.24 | 18.24 | 1,296 | -0.12(-0.66%) |
May 07, 2015 | 18.34 | 18.36 | 18.17 | 18.36 | 5,613 | +0.01(+0.05%) |
May 06, 2015 | 18.15 | 18.35 | 18.15 | 18.35 | 1,070 | +0.20(+1.13%) |
May 04, 2015 | 18.33 | 18.15 | 18.15 | 18.15 | 4,082 | -0.12(-0.66%) |
May 01, 2015 | 18.22 | 18.27 | 18.19 | 18.27 | 833 | -0.25(-1.34%) |
Apr 30, 2015 | 18.35 | 18.52 | 18.35 | 18.52 | 494 | -0.06(-0.32%) |
Apr 29, 2015 | 18.16 | 18.58 | 18.16 | 18.58 | 787 | +0.00(+0.00%) |
Apr 28, 2015 | 18.27 | 18.58 | 18.27 | 18.58 | 889 | +0.10(+0.55%) |
Apr 27, 2015 | 18.24 | 18.48 | 18.15 | 18.48 | 3,053 | +0.15(+0.81%) |
Apr 24, 2015 | 18.24 | 18.33 | 18.24 | 18.33 | 1,215 | +0.13(+0.72%) |
Apr 23, 2015 | 18.26 | 18.58 | 18.20 | 18.20 | 2,971 | -0.20(-1.11%) |
Apr 22, 2015 | 18.31 | 18.82 | 18.24 | 18.40 | 6,763 | -0.26(-1.40%) |
Apr 21, 2015 | 18.76 | 18.76 | 18.64 | 18.66 | 1,355 | -0.17(-0.89%) |
Apr 20, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 781 | +0.00(+0.00%) |
Apr 17, 2015 | 18.64 | 18.83 | 18.64 | 18.83 | 322 | +0.14(+0.75%) |
Apr 16, 2015 | 18.47 | 18.69 | 18.43 | 18.69 | 1,744 | -0.10(-0.54%) |
Apr 15, 2015 | 18.52 | 18.80 | 18.52 | 18.79 | 1,517 | -0.04(-0.20%) |
Apr 14, 2015 | 18.67 | 18.83 | 18.62 | 18.83 | 2,148 | +0.12(+0.65%) |
Apr 13, 2015 | 18.76 | 18.76 | 18.71 | 18.71 | 347 | -0.14(-0.74%) |
Apr 10, 2015 | 18.16 | 18.85 | 18.16 | 18.85 | 1,888 | +0.00(+0.00%) |
Apr 09, 2015 | 18.92 | 18.92 | 18.22 | 18.85 | 2,353 | -0.07(-0.39%) |
Apr 08, 2015 | 18.20 | 18.92 | 18.15 | 18.92 | 4,848 | +0.40(+2.16%) |
Apr 07, 2015 | 18.58 | 18.58 | 18.52 | 18.52 | 675 | -0.17(-0.90%) |
Apr 06, 2015 | 18.85 | 18.91 | 18.15 | 18.69 | 2,350 | -0.05(-0.25%) |
Apr 02, 2015 | 18.78 | 18.74 | 18.74 | 18.74 | 752 | -0.03(-0.15%) |
Apr 01, 2015 | 18.81 | 18.81 | 18.76 | 18.76 | 289 | +0.45(+2.44%) |
Mar 31, 2015 | 18.85 | 18.85 | 18.32 | 18.32 | 1,015 | -0.60(-3.20%) |
Mar 30, 2015 | 18.91 | 18.92 | 18.89 | 18.92 | 1,611 | +0.07(+0.39%) |
Mar 27, 2015 | 18.72 | 18.85 | 18.72 | 18.85 | 9,726 | +0.23(+1.25%) |
Mar 26, 2015 | 18.60 | 18.66 | 18.46 | 18.62 | 15,400 | -0.09(-0.50%) |
Mar 25, 2015 | 18.69 | 18.92 | 18.69 | 18.71 | 7,301 | -0.01(-0.05%) |
Mar 24, 2015 | 18.72 | 18.89 | 18.29 | 18.72 | 6,884 | -0.04(-0.20%) |
Mar 23, 2015 | 18.57 | 18.77 | 18.43 | 18.76 | 6,136 | -0.02(-0.10%) |
Mar 20, 2015 | 18.16 | 18.77 | 18.15 | 18.77 | 157,105 | +0.61(+3.38%) |
Mar 19, 2015 | 18.54 | 18.54 | 18.15 | 18.16 | 55,754 | -0.32(-1.71%) |
Mar 18, 2015 | 18.38 | 18.62 | 18.35 | 18.48 | 35,194 | +0.13(+0.71%) |
Mar 17, 2015 | 18.41 | 18.62 | 18.34 | 18.35 | 26,291 | +0.01(+0.05%) |
Mar 16, 2015 | 19.89 | 19.89 | 18.25 | 18.34 | 21,890 | -0.01(-0.05%) |
Mar 13, 2015 | 18.28 | 18.61 | 18.28 | 18.35 | 10,562 | -0.21(-1.15%) |
Mar 12, 2015 | 19.07 | 19.07 | 18.29 | 18.56 | 5,618 | -0.43(-2.26%) |
Mar 11, 2015 | 18.60 | 19.44 | 18.29 | 18.99 | 16,636 | +0.57(+3.11%) |
Mar 10, 2015 | 18.57 | 18.60 | 18.29 | 18.42 | 5,080 | -0.19(-1.03%) |
Mar 09, 2015 | 19.08 | 19.42 | 18.25 | 18.61 | 4,140 | +0.35(+1.94%) |
Mar 06, 2015 | 18.80 | 20.20 | 18.24 | 18.25 | 42,800 | -0.10(-0.53%) |
Mar 05, 2015 | 18.80 | 18.80 | 18.25 | 18.35 | 6,657 | -0.44(-2.35%) |
Mar 04, 2015 | 18.80 | 18.80 | 17.93 | 18.79 | 5,341 | +0.04(+0.20%) |
Mar 03, 2015 | 18.85 | 18.85 | 18.23 | 18.76 | 3,560 | +0.06(+0.30%) |