Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.15 | 20.30 | 20.06 | 20.21 | 189,432 | +0.01(+0.05%) |
May 28, 2015 | 20.12 | 20.20 | 20.10 | 20.20 | 271,173 | -0.01(-0.05%) |
May 27, 2015 | 20.23 | 20.23 | 20.18 | 20.21 | 2,287 | -0.07(-0.33%) |
May 26, 2015 | 20.37 | 20.42 | 20.19 | 20.28 | 74,963 | -0.48(-2.33%) |
May 22, 2015 | 20.76 | 20.76 | 20.76 | 0 | +0.08(+0.39%) | |
May 21, 2015 | 20.69 | 20.69 | 20.62 | 20.68 | 6,484 | +0.30(+1.47%) |
May 20, 2015 | 20.28 | 20.38 | 20.27 | 20.38 | 14,110 | +1.20(+6.26%) |
May 19, 2015 | 19.18 | 19.22 | 19.14 | 19.18 | 6,520 | +0.88(+4.81%) |
May 18, 2015 | 18.29 | 18.32 | 18.28 | 18.30 | 17,711 | -0.09(-0.46%) |
May 15, 2015 | 18.39 | 18.40 | 18.35 | 18.39 | 5,459 | +0.46(+2.54%) |
May 14, 2015 | 17.83 | 17.93 | 17.83 | 17.93 | 4,515 | -0.09(-0.50%) |
May 13, 2015 | 18.08 | 18.08 | 18.00 | 18.02 | 3,666 | +0.24(+1.35%) |
May 12, 2015 | 17.73 | 17.82 | 17.73 | 17.78 | 3,537 | -0.08(-0.45%) |
May 11, 2015 | 17.96 | 17.96 | 17.86 | 17.86 | 6,063 | -0.27(-1.49%) |
May 08, 2015 | 18.05 | 18.13 | 18.01 | 18.13 | 4,322 | +0.61(+3.48%) |
May 07, 2015 | 17.54 | 17.58 | 17.52 | 17.52 | 2,983 | -0.36(-1.99%) |
May 06, 2015 | 17.89 | 17.90 | 17.84 | 17.88 | 2,285 | -0.04(-0.20%) |
May 05, 2015 | 18.04 | 18.04 | 17.83 | 17.91 | 1,571 | -0.15(-0.83%) |
May 04, 2015 | 18.08 | 18.13 | 18.03 | 18.06 | 4,093 | +0.00(+0.00%) |
May 01, 2015 | 17.95 | 18.06 | 17.95 | 18.06 | 3,097 | +0.06(+0.33%) |
Apr 30, 2015 | 18.01 | 18.04 | 17.99 | 18.00 | 4,004 | -0.98(-5.16%) |
Apr 29, 2015 | 19.00 | 19.00 | 18.95 | 18.98 | 5,655 | -0.10(-0.54%) |
Apr 28, 2015 | 19.14 | 19.16 | 19.08 | 19.08 | 7,915 | +0.33(+1.78%) |
Apr 27, 2015 | 18.84 | 18.84 | 18.68 | 18.75 | 21,016 | -1.05(-5.30%) |
Apr 24, 2015 | 19.79 | 19.82 | 19.71 | 19.80 | 3,236 | +0.07(+0.35%) |
Apr 23, 2015 | 19.74 | 19.74 | 19.72 | 19.73 | 4,464 | -0.13(-0.65%) |
Apr 22, 2015 | 19.87 | 19.87 | 19.80 | 19.86 | 6,915 | +0.56(+2.90%) |
Apr 21, 2015 | 19.27 | 19.30 | 19.25 | 19.30 | 8,517 | +0.46(+2.45%) |
Apr 20, 2015 | 18.83 | 18.84 | 18.83 | 18.84 | 746 | +0.03(+0.15%) |
Apr 17, 2015 | 18.75 | 18.89 | 18.74 | 18.81 | 129,142 | -0.72(-3.69%) |
Apr 16, 2015 | 19.50 | 19.55 | 19.45 | 19.53 | 9,514 | -0.42(-2.11%) |
Apr 15, 2015 | 19.97 | 19.98 | 19.94 | 19.95 | 8,827 | -0.10(-0.50%) |
Apr 14, 2015 | 20.02 | 20.06 | 19.94 | 20.05 | 26,403 | +0.18(+0.91%) |
Apr 13, 2015 | 19.94 | 19.94 | 19.86 | 19.87 | 3,127 | -0.28(-1.39%) |
Apr 10, 2015 | 20.21 | 20.21 | 20.11 | 20.15 | 11,227 | +0.11(+0.55%) |
Apr 09, 2015 | 19.99 | 20.05 | 19.99 | 20.04 | 4,116 | -0.12(-0.60%) |
Apr 08, 2015 | 20.26 | 20.32 | 20.16 | 20.16 | 8,559 | +0.95(+4.95%) |
Apr 07, 2015 | 19.24 | 19.24 | 19.18 | 19.21 | 10,172 | +0.25(+1.30%) |
Apr 06, 2015 | 18.97 | 19.05 | 18.90 | 18.96 | 3,102 | +0.53(+2.90%) |
Apr 02, 2015 | 18.43 | 18.43 | 18.43 | 0 | +0.44(+2.45%) | |
Apr 01, 2015 | 17.93 | 18.00 | 17.93 | 17.99 | 5,629 | +0.26(+1.50%) |
Mar 31, 2015 | 17.75 | 17.77 | 17.69 | 17.73 | 27,237 | -0.41(-2.29%) |
Mar 30, 2015 | 18.13 | 18.15 | 18.13 | 18.14 | 14,491 | -0.04(-0.22%) |
Mar 27, 2015 | 18.17 | 18.22 | 18.14 | 18.18 | 33,633 | -0.11(-0.60%) |
Mar 26, 2015 | 18.30 | 18.37 | 18.28 | 18.29 | 338,842 | -0.03(-0.16%) |
Mar 25, 2015 | 18.31 | 18.35 | 18.28 | 18.32 | 7,933 | -0.13(-0.70%) |
Mar 24, 2015 | 18.48 | 18.51 | 18.45 | 18.45 | 6,256 | -0.26(-1.39%) |
Mar 23, 2015 | 18.74 | 18.75 | 18.71 | 18.71 | 11,005 | +0.12(+0.65%) |
Mar 20, 2015 | 18.54 | 18.65 | 18.54 | 18.59 | 5,042 | -0.22(-1.17%) |
Mar 19, 2015 | 18.78 | 18.81 | 18.78 | 18.81 | 1,069 | -0.09(-0.48%) |
Mar 18, 2015 | 18.69 | 18.92 | 18.69 | 18.90 | 4,927 | +0.07(+0.37%) |
Mar 17, 2015 | 18.78 | 18.83 | 18.76 | 18.83 | 5,467 | +0.22(+1.18%) |
Mar 16, 2015 | 18.67 | 18.69 | 18.61 | 18.61 | 7,747 | +0.15(+0.81%) |
Mar 13, 2015 | 18.41 | 18.46 | 18.41 | 18.46 | 8,733 | +0.34(+1.88%) |
Mar 12, 2015 | 18.13 | 18.17 | 18.08 | 18.12 | 7,581 | +0.08(+0.44%) |
Mar 11, 2015 | 18.19 | 18.19 | 18.02 | 18.04 | 9,259 | +0.19(+1.06%) |
Mar 10, 2015 | 17.93 | 17.93 | 17.83 | 17.85 | 14,193 | -0.33(-1.82%) |
Mar 09, 2015 | 18.18 | 18.22 | 18.18 | 18.18 | 16,391 | +0.25(+1.39%) |
Mar 06, 2015 | 18.09 | 18.09 | 17.86 | 17.93 | 6,752 | +0.40(+2.28%) |
Mar 05, 2015 | 17.59 | 17.59 | 17.48 | 17.53 | 10,558 | +0.12(+0.69%) |
Mar 04, 2015 | 17.36 | 17.45 | 17.36 | 17.41 | 13,726 | -0.11(-0.63%) |
Mar 03, 2015 | 17.54 | 17.45 | 17.52 | 9,945 | +0.07(+0.40%) |