Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.00 | 19.31 | 18.99 | 19.21 | 468,135 | +0.21(+1.08%) |
May 28, 2015 | 19.12 | 19.14 | 18.90 | 19.00 | 305,387 | -0.17(-0.91%) |
May 27, 2015 | 18.80 | 19.19 | 17.54 | 19.18 | 382,989 | +0.38(+2.02%) |
May 26, 2015 | 19.22 | 19.27 | 18.69 | 18.80 | 587,884 | -0.52(-2.68%) |
May 22, 2015 | 19.56 | 19.31 | 19.31 | 19.31 | 393,659 | -0.24(-1.24%) |
May 21, 2015 | 19.72 | 19.85 | 19.45 | 19.56 | 486,172 | -0.12(-0.60%) |
May 20, 2015 | 19.96 | 19.96 | 19.50 | 19.67 | 374,360 | -0.22(-1.10%) |
May 19, 2015 | 19.84 | 20.02 | 19.56 | 19.89 | 438,842 | +0.05(+0.24%) |
May 18, 2015 | 19.79 | 19.91 | 19.61 | 19.85 | 385,891 | +0.02(+0.08%) |
May 15, 2015 | 19.83 | 19.91 | 19.65 | 19.83 | 304,268 | +0.04(+0.20%) |
May 14, 2015 | 19.70 | 19.85 | 19.69 | 19.79 | 312,861 | +0.14(+0.72%) |
May 13, 2015 | 19.54 | 19.74 | 19.47 | 19.65 | 369,304 | +0.11(+0.56%) |
May 12, 2015 | 19.65 | 19.65 | 19.34 | 19.54 | 248,683 | -0.11(-0.56%) |
May 11, 2015 | 19.49 | 19.77 | 19.49 | 19.65 | 559,513 | +0.27(+1.38%) |
May 08, 2015 | 19.75 | 19.78 | 19.17 | 19.38 | 456,529 | -0.13(-0.68%) |
May 07, 2015 | 19.70 | 19.76 | 19.38 | 19.52 | 580,537 | -0.09(-0.44%) |
May 06, 2015 | 18.94 | 20.00 | 18.46 | 19.60 | 848,754 | +0.60(+3.14%) |
May 05, 2015 | 19.27 | 19.36 | 18.97 | 19.01 | 569,358 | -0.28(-1.46%) |
May 04, 2015 | 19.32 | 19.45 | 19.27 | 19.29 | 317,490 | +0.02(+0.08%) |
May 01, 2015 | 18.88 | 19.39 | 18.83 | 19.27 | 344,897 | +0.46(+2.46%) |
Apr 30, 2015 | 19.22 | 19.22 | 18.63 | 18.81 | 660,762 | -0.48(-2.48%) |
Apr 29, 2015 | 19.12 | 19.37 | 19.06 | 19.29 | 434,252 | +0.09(+0.45%) |
Apr 28, 2015 | 18.94 | 19.30 | 18.92 | 19.20 | 402,363 | +0.22(+1.16%) |
Apr 27, 2015 | 18.89 | 19.16 | 18.80 | 18.98 | 349,612 | +0.15(+0.79%) |
Apr 24, 2015 | 18.86 | 19.04 | 18.79 | 18.83 | 245,472 | -0.05(-0.29%) |
Apr 23, 2015 | 18.50 | 18.96 | 18.50 | 18.89 | 279,983 | +0.24(+1.26%) |
Apr 22, 2015 | 18.53 | 18.80 | 18.31 | 18.65 | 319,765 | +0.11(+0.59%) |
Apr 21, 2015 | 18.61 | 18.61 | 18.32 | 18.54 | 325,879 | +0.04(+0.21%) |
Apr 20, 2015 | 18.10 | 18.51 | 18.10 | 18.50 | 455,992 | +0.56(+3.15%) |
Apr 17, 2015 | 18.10 | 18.21 | 17.90 | 17.94 | 645,780 | -0.20(-1.12%) |
Apr 16, 2015 | 18.20 | 18.28 | 17.92 | 18.14 | 563,154 | -0.08(-0.43%) |
Apr 15, 2015 | 18.32 | 18.37 | 18.21 | 18.22 | 557,239 | -0.05(-0.30%) |
Apr 14, 2015 | 18.47 | 18.50 | 18.27 | 18.28 | 533,764 | +0.06(+0.34%) |
Apr 13, 2015 | 18.21 | 18.37 | 18.14 | 18.21 | 507,668 | +0.12(+0.65%) |
Apr 10, 2015 | 17.88 | 18.12 | 17.82 | 18.10 | 579,266 | +0.30(+1.67%) |
Apr 09, 2015 | 17.78 | 17.89 | 17.56 | 17.80 | 449,742 | -0.02(-0.13%) |
Apr 08, 2015 | 17.61 | 17.93 | 17.39 | 17.82 | 768,183 | +0.17(+0.98%) |
Apr 07, 2015 | 17.70 | 17.80 | 17.56 | 17.65 | 367,666 | -0.01(-0.04%) |
Apr 06, 2015 | 17.45 | 17.74 | 17.41 | 17.66 | 378,817 | +0.15(+0.85%) |
Apr 02, 2015 | 17.95 | 17.51 | 17.51 | 17.51 | 643,139 | -0.46(-2.58%) |
Apr 01, 2015 | 17.59 | 18.10 | 17.59 | 17.97 | 542,610 | +0.35(+2.00%) |
Mar 31, 2015 | 17.89 | 17.89 | 17.30 | 17.62 | 1,041,347 | -0.36(-2.01%) |
Mar 30, 2015 | 17.59 | 18.08 | 17.55 | 17.98 | 465,027 | +0.48(+2.73%) |
Mar 27, 2015 | 17.30 | 17.51 | 17.19 | 17.50 | 400,617 | +0.18(+1.04%) |
Mar 26, 2015 | 17.42 | 17.50 | 17.26 | 17.32 | 482,777 | -0.16(-0.90%) |
Mar 25, 2015 | 17.96 | 17.96 | 17.44 | 17.48 | 359,748 | -0.46(-2.58%) |
Mar 24, 2015 | 18.29 | 18.35 | 17.84 | 17.94 | 316,739 | -0.34(-1.85%) |
Mar 23, 2015 | 17.99 | 18.42 | 17.92 | 18.28 | 482,780 | +0.28(+1.57%) |
Mar 20, 2015 | 17.96 | 18.08 | 17.88 | 17.99 | 452,666 | +0.18(+1.01%) |
Mar 19, 2015 | 17.95 | 18.01 | 17.72 | 17.81 | 164,530 | -0.22(-1.22%) |
Mar 18, 2015 | 17.89 | 18.04 | 17.64 | 18.03 | 196,995 | +0.09(+0.52%) |
Mar 17, 2015 | 17.61 | 17.95 | 17.55 | 17.94 | 285,590 | +0.23(+1.28%) |
Mar 16, 2015 | 17.84 | 17.85 | 17.68 | 17.71 | 237,445 | -0.03(-0.18%) |
Mar 13, 2015 | 17.99 | 17.99 | 17.54 | 17.74 | 255,293 | -0.27(-1.52%) |
Mar 12, 2015 | 17.73 | 18.14 | 17.73 | 18.02 | 284,722 | +0.40(+2.27%) |
Mar 11, 2015 | 17.27 | 17.67 | 17.27 | 17.62 | 484,078 | +0.38(+2.23%) |
Mar 10, 2015 | 17.29 | 17.37 | 17.10 | 17.23 | 364,868 | -0.21(-1.21%) |
Mar 09, 2015 | 17.76 | 17.76 | 17.41 | 17.45 | 521,223 | -0.27(-1.51%) |
Mar 06, 2015 | 18.07 | 18.29 | 17.66 | 17.71 | 299,483 | -0.49(-2.71%) |
Mar 05, 2015 | 18.24 | 18.35 | 17.98 | 18.21 | 266,778 | +0.05(+0.26%) |
Mar 04, 2015 | 18.40 | 18.47 | 18.12 | 18.16 | 369,531 | -0.27(-1.49%) |
Mar 03, 2015 | 18.00 | 18.43 | 18.00 | 18.43 | 616,909 | +0.44(+2.42%) |