Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.16 | 19.25 | 18.99 | 19.10 | 516,901 | -0.03(-0.18%) |
May 28, 2015 | 18.92 | 19.20 | 18.84 | 19.13 | 1,134,651 | +0.23(+1.23%) |
May 27, 2015 | 18.81 | 19.00 | 18.68 | 18.90 | 1,265,695 | +0.15(+0.78%) |
May 26, 2015 | 18.70 | 18.78 | 18.35 | 18.75 | 1,299,328 | +0.04(+0.23%) |
May 22, 2015 | 18.58 | 18.71 | 18.71 | 18.71 | 830,456 | +0.06(+0.32%) |
May 21, 2015 | 18.72 | 18.75 | 18.51 | 18.65 | 1,115,194 | -0.10(-0.55%) |
May 20, 2015 | 19.05 | 19.05 | 18.60 | 18.75 | 1,852,918 | +0.21(+1.11%) |
May 19, 2015 | 18.58 | 18.76 | 18.45 | 18.55 | 1,238,643 | -0.14(-0.74%) |
May 18, 2015 | 18.60 | 18.70 | 18.25 | 18.68 | 1,062,036 | -0.13(-0.69%) |
May 15, 2015 | 18.64 | 18.97 | 18.61 | 18.81 | 851,458 | +0.18(+0.97%) |
May 14, 2015 | 18.67 | 18.79 | 18.50 | 18.63 | 769,560 | +0.01(+0.05%) |
May 13, 2015 | 18.53 | 18.80 | 18.53 | 18.62 | 1,181,402 | +0.05(+0.28%) |
May 12, 2015 | 18.60 | 18.65 | 18.44 | 18.57 | 575,372 | -0.08(-0.42%) |
May 11, 2015 | 18.81 | 19.02 | 18.61 | 18.65 | 1,685,602 | -0.23(-1.23%) |
May 08, 2015 | 19.18 | 19.41 | 18.87 | 18.88 | 2,013,926 | -0.21(-1.13%) |
May 07, 2015 | 18.50 | 19.30 | 18.50 | 19.10 | 1,807,131 | -0.34(-1.73%) |
May 06, 2015 | 19.11 | 19.60 | 18.96 | 19.43 | 1,042,985 | -0.12(-0.62%) |
May 05, 2015 | 19.91 | 19.99 | 19.47 | 19.55 | 1,021,334 | -0.36(-1.81%) |
May 04, 2015 | 19.78 | 20.07 | 19.73 | 19.91 | 857,544 | +0.23(+1.18%) |
May 01, 2015 | 19.76 | 19.79 | 19.64 | 19.68 | 422,507 | +0.02(+0.09%) |
Apr 30, 2015 | 19.46 | 19.81 | 19.41 | 19.67 | 1,106,376 | +0.26(+1.33%) |
Apr 29, 2015 | 19.22 | 19.49 | 19.05 | 19.41 | 568,422 | +0.17(+0.89%) |
Apr 28, 2015 | 19.22 | 19.34 | 19.03 | 19.24 | 1,478,970 | +0.08(+0.40%) |
Apr 27, 2015 | 19.11 | 19.24 | 18.92 | 19.16 | 1,771,499 | +0.22(+1.14%) |
Apr 24, 2015 | 18.71 | 19.03 | 18.71 | 18.94 | 957,966 | +0.23(+1.24%) |
Apr 23, 2015 | 18.62 | 18.86 | 18.57 | 18.71 | 2,175,356 | +0.00(+0.00%) |
Apr 22, 2015 | 18.85 | 18.87 | 18.41 | 18.71 | 2,335,166 | -0.15(-0.78%) |
Apr 21, 2015 | 19.05 | 19.05 | 18.73 | 18.86 | 1,402,831 | -0.16(-0.86%) |
Apr 20, 2015 | 19.01 | 19.14 | 18.95 | 19.02 | 817,118 | +0.04(+0.23%) |
Apr 17, 2015 | 18.84 | 19.00 | 18.74 | 18.98 | 902,198 | -0.02(-0.09%) |
Apr 16, 2015 | 18.96 | 19.15 | 18.90 | 18.99 | 1,095,856 | +0.13(+0.68%) |
Apr 15, 2015 | 18.68 | 19.02 | 18.68 | 18.87 | 1,433,867 | +0.21(+1.11%) |
Apr 14, 2015 | 18.34 | 18.96 | 18.34 | 18.66 | 1,754,349 | +0.28(+1.50%) |
Apr 13, 2015 | 18.27 | 18.68 | 18.27 | 18.38 | 2,901,741 | +0.10(+0.56%) |
Apr 10, 2015 | 18.21 | 18.28 | 18.05 | 18.28 | 1,663,005 | +0.18(+1.00%) |
Apr 09, 2015 | 18.07 | 18.62 | 17.88 | 18.10 | 1,522,018 | +0.03(+0.14%) |
Apr 08, 2015 | 18.44 | 18.44 | 18.07 | 18.07 | 1,206,794 | -0.34(-1.87%) |
Apr 07, 2015 | 18.38 | 18.56 | 18.28 | 18.42 | 2,494,258 | -0.07(-0.37%) |
Apr 06, 2015 | 18.27 | 18.53 | 18.23 | 18.49 | 781,936 | +0.00(+0.00%) |
Apr 02, 2015 | 18.45 | 18.49 | 18.49 | 18.49 | 1,195,350 | +0.00(+0.00%) |
Apr 01, 2015 | 18.54 | 18.71 | 18.44 | 18.49 | 1,010,578 | -0.09(-0.51%) |
Mar 31, 2015 | 18.42 | 18.73 | 18.33 | 18.58 | 1,122,976 | +0.09(+0.46%) |
Mar 30, 2015 | 18.26 | 18.80 | 18.13 | 18.50 | 1,582,325 | +0.37(+2.04%) |
Mar 27, 2015 | 18.30 | 18.31 | 18.03 | 18.13 | 2,332,686 | -0.17(-0.94%) |
Mar 26, 2015 | 18.71 | 18.74 | 18.07 | 18.30 | 2,080,755 | -0.42(-2.25%) |
Mar 25, 2015 | 18.95 | 19.02 | 18.63 | 18.72 | 1,390,195 | -0.22(-1.14%) |
Mar 24, 2015 | 18.99 | 18.99 | 18.72 | 18.93 | 1,073,165 | -0.07(-0.36%) |
Mar 23, 2015 | 19.12 | 19.30 | 18.99 | 19.00 | 1,100,467 | -0.13(-0.67%) |
Mar 20, 2015 | 18.93 | 19.30 | 18.93 | 19.13 | 835,591 | +0.04(+0.23%) |
Mar 19, 2015 | 18.97 | 19.10 | 18.83 | 19.09 | 609,078 | +0.10(+0.54%) |
Mar 18, 2015 | 18.93 | 19.29 | 18.81 | 18.99 | 1,487,389 | -0.19(-0.99%) |
Mar 17, 2015 | 19.54 | 19.59 | 18.97 | 19.18 | 873,118 | -0.40(-2.02%) |
Mar 16, 2015 | 19.49 | 19.58 | 19.20 | 19.57 | 1,126,462 | +0.19(+0.98%) |
Mar 13, 2015 | 19.10 | 19.44 | 19.10 | 19.38 | 1,176,532 | +0.21(+1.12%) |
Mar 12, 2015 | 18.99 | 19.31 | 18.96 | 19.17 | 1,137,844 | +0.23(+1.23%) |
Mar 11, 2015 | 18.59 | 19.04 | 18.57 | 18.93 | 1,326,971 | +0.34(+1.80%) |
Mar 10, 2015 | 18.56 | 18.71 | 18.49 | 18.60 | 1,521,255 | -0.19(-1.01%) |
Mar 09, 2015 | 19.20 | 19.23 | 18.74 | 18.79 | 1,487,620 | -0.38(-1.97%) |
Mar 06, 2015 | 19.53 | 19.66 | 18.93 | 19.17 | 2,239,639 | -0.36(-1.85%) |
Mar 05, 2015 | 19.96 | 20.02 | 19.40 | 19.53 | 1,089,418 | -0.12(-0.61%) |
Mar 04, 2015 | 19.87 | 19.96 | 19.54 | 19.65 | 1,716,263 | -0.31(-1.55%) |
Mar 03, 2015 | 19.96 | 20.16 | 19.75 | 19.96 | 1,859,641 | +0.01(+0.04%) |