Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.95 | 19.00 | 18.30 | 18.30 | 6,362 | -0.80(-4.19%) |
May 28, 2015 | 19.12 | 19.16 | 18.96 | 19.10 | 9,179 | +0.17(+0.90%) |
May 27, 2015 | 19.20 | 19.21 | 18.65 | 18.93 | 7,527 | -0.07(-0.37%) |
May 26, 2015 | 18.57 | 19.00 | 18.57 | 19.00 | 30,222 | +0.50(+2.70%) |
May 25, 2015 | 18.27 | 18.50 | 18.20 | 18.50 | 37,421 | +0.41(+2.27%) |
May 22, 2015 | 18.26 | 18.33 | 18.00 | 18.09 | 4,389 | -0.26(-1.42%) |
May 21, 2015 | 18.45 | 18.55 | 18.31 | 18.35 | 5,261 | -0.01(-0.05%) |
May 20, 2015 | 18.45 | 18.60 | 18.25 | 18.36 | 8,490 | -0.15(-0.81%) |
May 19, 2015 | 18.50 | 18.60 | 18.37 | 18.51 | 5,960 | +0.06(+0.33%) |
May 15, 2015 | 19.77 | 18.45 | 18.45 | 18.45 | 1,161,300 | +0.45(+2.50%) |
May 14, 2015 | 17.94 | 18.00 | 17.80 | 18.00 | 2,897 | +0.10(+0.56%) |
May 13, 2015 | 17.90 | 17.90 | 17.75 | 17.90 | 28,938 | +0.01(+0.06%) |
May 12, 2015 | 17.89 | 18.00 | 17.81 | 17.89 | 5,280 | +0.00(+0.00%) |
May 11, 2015 | 17.85 | 18.00 | 17.78 | 17.89 | 16,020 | -0.11(-0.61%) |
May 08, 2015 | 17.82 | 18.00 | 17.82 | 18.00 | 10,000 | +0.20(+1.12%) |
May 07, 2015 | 18.00 | 18.00 | 17.62 | 17.80 | 5,767 | -0.30(-1.66%) |
May 06, 2015 | 18.20 | 18.20 | 17.66 | 18.10 | 22,939 | -0.35(-1.90%) |
May 05, 2015 | 17.61 | 18.75 | 17.61 | 18.45 | 66,729 | +0.86(+4.89%) |
May 04, 2015 | 17.68 | 17.91 | 17.59 | 17.59 | 2,786 | +0.14(+0.80%) |
May 01, 2015 | 17.94 | 17.94 | 17.45 | 17.45 | 6,104 | +0.04(+0.23%) |
Apr 30, 2015 | 17.97 | 17.97 | 17.41 | 17.41 | 7,540 | -0.10(-0.57%) |
Apr 29, 2015 | 17.35 | 17.51 | 17.34 | 17.51 | 11,417 | +0.51(+3.00%) |
Apr 28, 2015 | 18.18 | 18.32 | 17.00 | 17.00 | 18,150 | -0.96(-5.35%) |
Apr 27, 2015 | 18.57 | 18.57 | 17.96 | 17.96 | 6,551 | -0.39(-2.13%) |
Apr 24, 2015 | 18.56 | 18.60 | 18.34 | 18.35 | 8,146 | -0.38(-2.03%) |
Apr 23, 2015 | 18.65 | 18.74 | 18.65 | 18.73 | 1,544 | +0.23(+1.24%) |
Apr 22, 2015 | 19.45 | 19.45 | 18.40 | 18.50 | 18,608 | -0.89(-4.59%) |
Apr 21, 2015 | 18.88 | 19.39 | 18.88 | 19.39 | 6,389 | +0.39(+2.05%) |
Apr 20, 2015 | 19.10 | 19.10 | 18.90 | 19.00 | 9,504 | +0.00(+0.00%) |
Apr 17, 2015 | 18.75 | 19.40 | 18.75 | 19.00 | 7,775 | +0.29(+1.55%) |
Apr 16, 2015 | 18.88 | 18.88 | 18.71 | 18.71 | 3,387 | -0.16(-0.85%) |
Apr 15, 2015 | 18.83 | 18.87 | 18.60 | 18.87 | 4,285 | +0.27(+1.45%) |
Apr 14, 2015 | 18.76 | 18.90 | 18.60 | 18.60 | 1,711 | -0.01(-0.05%) |
Apr 13, 2015 | 18.68 | 18.68 | 18.50 | 18.61 | 2,329 | +0.06(+0.32%) |
Apr 10, 2015 | 18.50 | 18.62 | 18.50 | 18.55 | 2,411 | +0.10(+0.54%) |
Apr 09, 2015 | 18.65 | 18.65 | 18.45 | 18.45 | 16,716 | +0.01(+0.05%) |
Apr 08, 2015 | 18.35 | 18.56 | 18.28 | 18.44 | 4,299 | +0.07(+0.38%) |
Apr 07, 2015 | 19.11 | 19.11 | 18.37 | 18.37 | 7,262 | -0.48(-2.55%) |
Apr 06, 2015 | 18.81 | 19.03 | 18.81 | 18.85 | 1,832 | -0.14(-0.74%) |
Apr 02, 2015 | 17.78 | 18.99 | 18.99 | 18.99 | 2,312,300 | -0.22(-1.15%) |
Apr 01, 2015 | 19.82 | 19.82 | 19.21 | 19.21 | 23,882 | -0.24(-1.23%) |
Mar 31, 2015 | 19.00 | 19.75 | 19.00 | 19.45 | 19,644 | +0.47(+2.50%) |
Mar 30, 2015 | 18.81 | 19.01 | 18.69 | 18.98 | 11,967 | +0.01(+0.03%) |
Mar 27, 2015 | 17.91 | 18.97 | 17.91 | 18.97 | 7,800 | +1.02(+5.68%) |
Mar 26, 2015 | 17.96 | 18.33 | 17.90 | 17.95 | 16,002 | -0.28(-1.54%) |
Mar 25, 2015 | 18.15 | 18.60 | 17.87 | 18.23 | 21,217 | +0.09(+0.50%) |
Mar 24, 2015 | 17.80 | 18.15 | 17.80 | 18.14 | 10,970 | +0.39(+2.20%) |
Mar 23, 2015 | 17.49 | 17.82 | 17.47 | 17.75 | 14,094 | +0.35(+2.01%) |
Mar 20, 2015 | 17.41 | 17.60 | 17.40 | 17.40 | 26,701 | +0.00(+0.00%) |
Mar 19, 2015 | 17.80 | 17.81 | 17.31 | 17.40 | 16,660 | -0.45(-2.52%) |
Mar 18, 2015 | 17.99 | 18.00 | 17.80 | 17.85 | 14,410 | -0.15(-0.83%) |
Mar 17, 2015 | 17.99 | 18.01 | 17.85 | 18.00 | 44,653 | -0.05(-0.28%) |
Mar 16, 2015 | 17.40 | 18.10 | 17.30 | 18.05 | 44,266 | +0.69(+3.97%) |
Mar 13, 2015 | 17.40 | 17.74 | 17.15 | 17.36 | 23,075 | +0.15(+0.87%) |
Mar 12, 2015 | 16.83 | 17.39 | 16.80 | 17.21 | 14,949 | +0.54(+3.24%) |
Mar 11, 2015 | 17.11 | 17.15 | 16.67 | 16.67 | 8,331 | -0.48(-2.80%) |
Mar 10, 2015 | 17.40 | 17.40 | 17.15 | 17.15 | 12,016 | -0.47(-2.67%) |
Mar 09, 2015 | 17.35 | 17.62 | 17.34 | 17.62 | 13,928 | +0.25(+1.44%) |
Mar 06, 2015 | 17.49 | 17.49 | 17.25 | 17.37 | 5,084 | +0.00(+0.00%) |
Mar 05, 2015 | 17.40 | 17.40 | 17.25 | 17.37 | 3,504 | -0.13(-0.74%) |
Mar 04, 2015 | 17.75 | 17.75 | 17.50 | 17.50 | 5,443 | -0.40(-2.23%) |
Mar 03, 2015 | 18.41 | 18.41 | 17.79 | 17.90 | 8,543 | -0.32(-1.76%) |