Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.82 | 19.90 | 19.69 | 19.86 | 47,886 | +0.05(+0.24%) |
May 28, 2015 | 19.75 | 20.02 | 19.72 | 19.82 | 48,452 | +0.01(+0.04%) |
May 27, 2015 | 20.05 | 20.29 | 19.67 | 19.81 | 76,715 | -0.29(-1.45%) |
May 26, 2015 | 20.32 | 20.57 | 19.83 | 20.10 | 62,018 | +0.01(+0.04%) |
May 22, 2015 | 20.25 | 20.09 | 20.09 | 20.09 | 32,821 | -0.28(-1.39%) |
May 21, 2015 | 20.58 | 20.70 | 19.91 | 20.37 | 59,527 | -0.10(-0.50%) |
May 20, 2015 | 20.41 | 20.54 | 20.32 | 20.48 | 45,547 | +0.07(+0.35%) |
May 19, 2015 | 21.11 | 21.11 | 20.18 | 20.41 | 103,152 | -0.61(-2.88%) |
May 18, 2015 | 19.98 | 21.46 | 19.87 | 21.01 | 179,614 | +0.95(+4.74%) |
May 15, 2015 | 19.90 | 20.11 | 19.86 | 20.06 | 69,443 | +0.20(+0.99%) |
May 14, 2015 | 20.35 | 20.35 | 19.84 | 19.86 | 70,722 | -0.27(-1.33%) |
May 13, 2015 | 20.05 | 20.27 | 19.68 | 20.13 | 51,320 | +0.18(+0.91%) |
May 12, 2015 | 20.63 | 20.63 | 19.79 | 19.95 | 80,857 | -0.59(-2.87%) |
May 11, 2015 | 19.85 | 20.88 | 19.57 | 20.54 | 97,167 | +0.72(+3.61%) |
May 08, 2015 | 19.81 | 19.89 | 19.62 | 19.82 | 61,631 | +0.06(+0.28%) |
May 07, 2015 | 19.90 | 20.01 | 19.37 | 19.77 | 58,220 | -0.20(-1.02%) |
May 06, 2015 | 19.75 | 20.12 | 19.53 | 19.97 | 66,069 | +0.26(+1.32%) |
May 05, 2015 | 18.83 | 19.93 | 18.47 | 19.71 | 151,518 | +0.17(+0.84%) |
May 04, 2015 | 20.34 | 20.44 | 18.71 | 19.55 | 172,463 | -0.64(-3.19%) |
May 01, 2015 | 20.02 | 20.39 | 19.67 | 20.19 | 69,227 | +0.19(+0.94%) |
Apr 30, 2015 | 20.24 | 20.47 | 19.89 | 20.01 | 62,993 | -0.23(-1.13%) |
Apr 29, 2015 | 20.10 | 20.61 | 19.67 | 20.23 | 129,921 | -0.02(-0.08%) |
Apr 28, 2015 | 20.10 | 20.96 | 20.10 | 20.25 | 139,005 | +0.28(+1.38%) |
Apr 27, 2015 | 19.57 | 20.12 | 19.42 | 19.97 | 210,758 | +0.41(+2.09%) |
Apr 24, 2015 | 19.65 | 19.65 | 19.17 | 19.57 | 77,123 | -0.07(-0.36%) |
Apr 23, 2015 | 18.87 | 19.71 | 18.87 | 19.64 | 93,350 | +0.77(+4.08%) |
Apr 22, 2015 | 18.81 | 18.96 | 18.79 | 18.87 | 114,786 | +0.00(+0.00%) |
Apr 21, 2015 | 18.87 | 18.95 | 18.63 | 18.87 | 80,377 | -0.11(-0.58%) |
Apr 20, 2015 | 18.28 | 19.05 | 18.18 | 18.98 | 174,137 | +1.01(+5.60%) |
Apr 17, 2015 | 18.54 | 18.72 | 17.88 | 17.97 | 68,300 | -0.75(-3.99%) |
Apr 16, 2015 | 18.73 | 18.75 | 18.32 | 18.72 | 84,494 | +0.09(+0.51%) |
Apr 15, 2015 | 18.25 | 18.76 | 18.25 | 18.62 | 138,925 | +0.37(+2.02%) |
Apr 14, 2015 | 17.83 | 18.39 | 17.78 | 18.25 | 177,511 | +0.56(+3.15%) |
Apr 13, 2015 | 17.21 | 17.99 | 17.21 | 17.69 | 229,907 | +0.83(+4.94%) |
Apr 10, 2015 | 16.66 | 16.92 | 16.51 | 16.86 | 175,885 | +0.26(+1.56%) |
Apr 09, 2015 | 16.81 | 16.86 | 16.43 | 16.60 | 120,648 | -0.17(-1.03%) |
Apr 08, 2015 | 16.82 | 16.95 | 16.73 | 16.77 | 78,268 | -0.05(-0.28%) |
Apr 07, 2015 | 15.38 | 17.29 | 15.34 | 16.82 | 255,974 | +2.11(+14.38%) |
Apr 06, 2015 | 14.70 | 14.91 | 14.67 | 14.71 | 53,645 | +0.04(+0.27%) |
Apr 02, 2015 | 14.75 | 14.67 | 14.67 | 14.67 | 41,472 | -0.13(-0.85%) |
Apr 01, 2015 | 14.97 | 15.11 | 14.68 | 14.79 | 50,228 | -0.18(-1.21%) |
Mar 31, 2015 | 14.99 | 15.02 | 14.95 | 14.97 | 12,757 | -0.02(-0.16%) |
Mar 30, 2015 | 15.01 | 15.01 | 14.94 | 15.00 | 28,071 | +0.08(+0.53%) |
Mar 27, 2015 | 14.90 | 14.94 | 14.61 | 14.92 | 59,617 | +0.01(+0.05%) |
Mar 26, 2015 | 14.97 | 14.99 | 14.75 | 14.91 | 32,880 | -0.06(-0.42%) |
Mar 25, 2015 | 14.95 | 14.95 | 14.72 | 14.97 | 43,343 | +0.02(+0.16%) |
Mar 24, 2015 | 14.90 | 14.99 | 14.86 | 14.95 | 33,510 | +0.08(+0.53%) |
Mar 23, 2015 | 15.01 | 15.07 | 14.83 | 14.87 | 40,889 | -0.16(-1.05%) |
Mar 20, 2015 | 15.05 | 15.16 | 14.91 | 15.03 | 73,889 | +0.16(+1.06%) |
Mar 19, 2015 | 14.90 | 15.06 | 14.74 | 14.87 | 22,528 | -0.04(-0.26%) |
Mar 18, 2015 | 14.79 | 15.03 | 14.72 | 14.91 | 38,923 | +0.17(+1.17%) |
Mar 17, 2015 | 14.50 | 14.75 | 14.42 | 14.74 | 20,881 | +0.27(+1.84%) |
Mar 16, 2015 | 14.45 | 14.59 | 14.39 | 14.47 | 34,231 | -0.04(-0.27%) |
Mar 13, 2015 | 14.61 | 14.62 | 14.36 | 14.51 | 80,859 | +0.09(+0.60%) |
Mar 12, 2015 | 14.42 | 14.61 | 14.26 | 14.43 | 62,242 | +0.16(+1.15%) |
Mar 11, 2015 | 14.07 | 14.51 | 14.07 | 14.26 | 43,523 | +0.26(+1.84%) |
Mar 10, 2015 | 13.97 | 14.21 | 13.74 | 14.00 | 37,125 | +0.03(+0.22%) |
Mar 09, 2015 | 14.25 | 14.25 | 13.82 | 13.97 | 59,276 | -0.38(-2.67%) |
Mar 06, 2015 | 14.50 | 14.50 | 14.26 | 14.36 | 60,802 | -0.11(-0.76%) |
Mar 05, 2015 | 14.46 | 14.54 | 14.29 | 14.46 | 25,733 | +0.01(+0.05%) |
Mar 04, 2015 | 14.46 | 14.50 | 14.39 | 14.46 | 47,731 | +0.07(+0.49%) |
Mar 03, 2015 | 14.54 | 14.54 | 14.35 | 14.39 | 59,678 | -0.13(-0.92%) |