Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.84 | 18.94 | 18.69 | 18.80 | 34,318 | -0.19(-1.02%) |
May 28, 2015 | 18.91 | 19.00 | 18.78 | 18.99 | 91,374 | +0.00(+0.02%) |
May 27, 2015 | 18.90 | 19.03 | 18.79 | 18.99 | 58,592 | +0.11(+0.58%) |
May 26, 2015 | 19.08 | 19.08 | 18.84 | 18.88 | 283,326 | -0.32(-1.67%) |
May 22, 2015 | 19.29 | 19.20 | 19.20 | 19.20 | 60,762 | -0.23(-1.17%) |
May 21, 2015 | 19.34 | 19.43 | 19.25 | 19.42 | 77,320 | +0.14(+0.71%) |
May 20, 2015 | 19.22 | 19.34 | 19.19 | 19.29 | 71,269 | -0.01(-0.07%) |
May 19, 2015 | 19.34 | 19.34 | 19.23 | 19.30 | 66,203 | -0.17(-0.87%) |
May 18, 2015 | 19.43 | 19.53 | 19.41 | 19.47 | 25,738 | -0.19(-0.98%) |
May 15, 2015 | 19.60 | 19.68 | 19.53 | 19.66 | 136,214 | +0.01(+0.04%) |
May 14, 2015 | 19.62 | 19.70 | 19.60 | 19.66 | 100,481 | +0.15(+0.77%) |
May 13, 2015 | 19.59 | 19.62 | 19.47 | 19.51 | 50,719 | +0.16(+0.81%) |
May 12, 2015 | 19.31 | 19.36 | 19.26 | 19.35 | 25,795 | +0.05(+0.26%) |
May 11, 2015 | 19.38 | 19.38 | 19.28 | 19.30 | 36,045 | -0.17(-0.89%) |
May 08, 2015 | 19.36 | 19.47 | 19.33 | 19.47 | 56,760 | +0.47(+2.47%) |
May 07, 2015 | 18.97 | 19.08 | 18.93 | 19.00 | 52,194 | -0.14(-0.74%) |
May 06, 2015 | 19.27 | 19.27 | 19.09 | 19.14 | 58,642 | +0.05(+0.28%) |
May 05, 2015 | 19.27 | 19.27 | 19.08 | 19.09 | 49,716 | -0.27(-1.39%) |
May 04, 2015 | 19.36 | 19.38 | 19.33 | 19.36 | 50,333 | -0.02(-0.13%) |
May 01, 2015 | 19.35 | 19.38 | 19.24 | 19.38 | 41,473 | +0.18(+0.92%) |
Apr 30, 2015 | 19.28 | 19.28 | 19.18 | 19.21 | 64,279 | -0.16(-0.81%) |
Apr 29, 2015 | 19.40 | 19.46 | 19.33 | 19.36 | 67,352 | -0.25(-1.29%) |
Apr 28, 2015 | 19.53 | 19.62 | 19.47 | 19.62 | 58,454 | +0.03(+0.17%) |
Apr 27, 2015 | 19.51 | 19.67 | 19.51 | 19.58 | 41,290 | +0.24(+1.24%) |
Apr 24, 2015 | 19.21 | 19.34 | 19.21 | 19.34 | 67,645 | +0.23(+1.18%) |
Apr 23, 2015 | 18.85 | 19.15 | 18.85 | 19.12 | 113,190 | +0.12(+0.61%) |
Apr 22, 2015 | 18.89 | 19.01 | 18.88 | 19.00 | 121,075 | +0.01(+0.03%) |
Apr 21, 2015 | 19.01 | 19.07 | 18.94 | 18.99 | 252,018 | +0.08(+0.40%) |
Apr 20, 2015 | 18.88 | 18.97 | 18.88 | 18.92 | 18,556 | +0.02(+0.11%) |
Apr 17, 2015 | 18.93 | 18.93 | 18.81 | 18.90 | 87,622 | -0.25(-1.32%) |
Apr 16, 2015 | 19.16 | 19.19 | 19.04 | 19.15 | 112,471 | +0.16(+0.83%) |
Apr 15, 2015 | 19.02 | 19.08 | 18.91 | 18.99 | 78,807 | +0.05(+0.25%) |
Apr 14, 2015 | 18.84 | 18.95 | 18.83 | 18.95 | 42,268 | +0.20(+1.06%) |
Apr 13, 2015 | 18.82 | 18.84 | 18.70 | 18.75 | 90,866 | -0.15(-0.79%) |
Apr 10, 2015 | 18.85 | 18.91 | 18.82 | 18.90 | 94,480 | -0.01(-0.07%) |
Apr 09, 2015 | 18.96 | 18.96 | 18.84 | 18.91 | 45,394 | +0.02(+0.09%) |
Apr 08, 2015 | 18.91 | 18.98 | 18.80 | 18.90 | 43,533 | +0.15(+0.78%) |
Apr 07, 2015 | 18.72 | 18.88 | 18.72 | 18.75 | 33,430 | +0.03(+0.16%) |
Apr 06, 2015 | 18.45 | 18.81 | 18.45 | 18.72 | 70,211 | +0.23(+1.22%) |
Apr 02, 2015 | 18.58 | 18.50 | 18.50 | 18.50 | 213,473 | +0.04(+0.20%) |
Apr 01, 2015 | 18.53 | 18.53 | 18.40 | 18.46 | 89,272 | +0.04(+0.24%) |
Mar 31, 2015 | 18.36 | 18.51 | 18.32 | 18.41 | 55,383 | -0.24(-1.28%) |
Mar 30, 2015 | 18.67 | 18.68 | 18.62 | 18.65 | 97,511 | -0.00(-0.00%) |
Mar 27, 2015 | 18.68 | 18.73 | 18.62 | 18.65 | 65,434 | -0.03(-0.18%) |
Mar 26, 2015 | 18.80 | 18.80 | 18.64 | 18.69 | 137,070 | -0.18(-0.98%) |
Mar 25, 2015 | 19.12 | 19.12 | 18.84 | 18.87 | 50,293 | -0.10(-0.50%) |
Mar 24, 2015 | 19.11 | 19.47 | 18.93 | 18.97 | 76,168 | +0.00(+0.00%) |
Mar 23, 2015 | 18.86 | 19.00 | 18.84 | 18.97 | 45,587 | +0.24(+1.27%) |
Mar 20, 2015 | 18.60 | 18.81 | 18.60 | 18.73 | 86,175 | +0.39(+2.15%) |
Mar 19, 2015 | 18.34 | 18.38 | 18.28 | 18.34 | 57,517 | -0.21(-1.13%) |
Mar 18, 2015 | 18.10 | 18.57 | 18.06 | 18.55 | 47,538 | +0.46(+2.55%) |
Mar 17, 2015 | 18.04 | 18.10 | 17.98 | 18.08 | 48,349 | -0.01(-0.08%) |
Mar 16, 2015 | 18.02 | 18.12 | 18.02 | 18.10 | 29,135 | +0.20(+1.14%) |
Mar 13, 2015 | 18.03 | 18.13 | 17.80 | 17.89 | 94,662 | -0.26(-1.42%) |
Mar 12, 2015 | 18.12 | 18.19 | 18.11 | 18.15 | 69,180 | +0.18(+1.02%) |
Mar 11, 2015 | 18.03 | 18.03 | 17.89 | 17.97 | 41,797 | -0.01(-0.08%) |
Mar 10, 2015 | 18.32 | 18.32 | 17.94 | 17.98 | 86,428 | -0.44(-2.39%) |
Mar 09, 2015 | 18.46 | 18.64 | 18.34 | 18.42 | 77,352 | +0.04(+0.21%) |
Mar 06, 2015 | 18.57 | 18.57 | 18.38 | 18.38 | 48,258 | -0.40(-2.12%) |
Mar 05, 2015 | 18.74 | 18.82 | 18.74 | 18.78 | 51,495 | +0.10(+0.54%) |
Mar 04, 2015 | 18.63 | 18.70 | 18.57 | 18.68 | 83,002 | -0.13(-0.69%) |
Mar 03, 2015 | 18.87 | 18.87 | 18.80 | 18.81 | 69,166 | -0.08(-0.43%) |