Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.40 | 18.43 | 18.29 | 18.37 | 72,245 | -0.04(-0.21%) |
May 28, 2015 | 18.36 | 18.44 | 18.31 | 18.41 | 111,340 | +0.02(+0.13%) |
May 27, 2015 | 18.29 | 18.43 | 18.28 | 18.39 | 96,674 | +0.12(+0.64%) |
May 26, 2015 | 18.35 | 18.35 | 18.19 | 18.27 | 151,958 | -0.16(-0.88%) |
May 22, 2015 | 18.38 | 18.43 | 18.43 | 18.43 | 81,048 | -0.06(-0.34%) |
May 21, 2015 | 18.53 | 18.56 | 18.43 | 18.50 | 81,483 | +0.01(+0.04%) |
May 20, 2015 | 18.44 | 18.57 | 18.42 | 18.49 | 65,947 | +0.06(+0.34%) |
May 19, 2015 | 18.39 | 18.45 | 18.35 | 18.43 | 112,312 | -0.02(-0.08%) |
May 18, 2015 | 18.33 | 18.47 | 18.30 | 18.44 | 180,831 | +0.09(+0.46%) |
May 15, 2015 | 18.19 | 18.39 | 18.16 | 18.36 | 45,716 | +0.20(+1.11%) |
May 14, 2015 | 18.10 | 18.17 | 18.04 | 18.15 | 441,739 | +0.17(+0.95%) |
May 13, 2015 | 18.19 | 18.24 | 17.94 | 17.98 | 428,533 | -0.16(-0.90%) |
May 12, 2015 | 18.11 | 18.17 | 17.99 | 18.15 | 91,274 | -0.06(-0.34%) |
May 11, 2015 | 18.26 | 18.37 | 18.18 | 18.21 | 122,692 | -0.09(-0.47%) |
May 08, 2015 | 18.31 | 18.37 | 18.22 | 18.29 | 42,252 | +0.16(+0.85%) |
May 07, 2015 | 18.08 | 18.23 | 18.08 | 18.14 | 36,737 | +0.06(+0.34%) |
May 06, 2015 | 18.23 | 18.32 | 17.92 | 18.08 | 212,559 | -0.17(-0.91%) |
May 05, 2015 | 18.70 | 18.70 | 18.24 | 18.24 | 411,708 | -0.45(-2.42%) |
May 04, 2015 | 18.53 | 18.83 | 18.53 | 18.70 | 95,580 | +0.16(+0.84%) |
May 01, 2015 | 18.50 | 18.57 | 18.37 | 18.54 | 60,051 | +0.08(+0.42%) |
Apr 30, 2015 | 18.66 | 18.66 | 18.35 | 18.46 | 132,032 | -0.25(-1.32%) |
Apr 29, 2015 | 18.63 | 18.74 | 18.53 | 18.71 | 61,012 | -0.01(-0.04%) |
Apr 28, 2015 | 18.55 | 18.72 | 18.48 | 18.72 | 51,863 | +0.18(+0.96%) |
Apr 27, 2015 | 18.81 | 18.86 | 18.52 | 18.54 | 64,427 | -0.22(-1.20%) |
Apr 24, 2015 | 18.61 | 18.86 | 18.61 | 18.77 | 78,404 | +0.16(+0.83%) |
Apr 23, 2015 | 18.51 | 18.69 | 18.51 | 18.61 | 81,700 | +0.08(+0.42%) |
Apr 22, 2015 | 18.44 | 18.56 | 18.39 | 18.53 | 157,597 | +0.04(+0.21%) |
Apr 21, 2015 | 18.66 | 18.74 | 18.46 | 18.50 | 130,025 | -0.12(-0.62%) |
Apr 20, 2015 | 18.46 | 18.72 | 18.46 | 18.61 | 144,023 | +0.26(+1.44%) |
Apr 17, 2015 | 18.39 | 18.48 | 18.30 | 18.35 | 128,359 | -0.09(-0.50%) |
Apr 16, 2015 | 18.57 | 18.57 | 18.33 | 18.44 | 62,068 | -0.15(-0.79%) |
Apr 15, 2015 | 18.57 | 18.69 | 18.57 | 18.59 | 90,797 | +0.05(+0.29%) |
Apr 14, 2015 | 18.48 | 18.56 | 18.45 | 18.53 | 58,334 | +0.11(+0.59%) |
Apr 13, 2015 | 18.61 | 18.61 | 18.43 | 18.43 | 103,352 | -0.19(-1.04%) |
Apr 10, 2015 | 18.53 | 18.65 | 18.48 | 18.62 | 98,178 | +0.14(+0.75%) |
Apr 09, 2015 | 18.57 | 18.57 | 18.40 | 18.48 | 91,852 | -0.08(-0.42%) |
Apr 08, 2015 | 18.64 | 18.64 | 18.46 | 18.56 | 83,073 | -0.04(-0.21%) |
Apr 07, 2015 | 18.75 | 18.75 | 18.60 | 18.60 | 80,999 | -0.15(-0.79%) |
Apr 06, 2015 | 18.55 | 18.81 | 18.53 | 18.74 | 141,940 | +0.25(+1.34%) |
Apr 02, 2015 | 18.32 | 18.50 | 18.50 | 18.50 | 1,344,275 | +0.17(+0.93%) |
Apr 01, 2015 | 18.31 | 18.34 | 18.17 | 18.32 | 2,506,804 | +0.01(+0.04%) |
Mar 31, 2015 | 18.27 | 18.43 | 18.24 | 18.32 | 194,106 | -0.03(-0.17%) |
Mar 30, 2015 | 18.20 | 18.42 | 18.19 | 18.35 | 118,441 | +0.20(+1.11%) |
Mar 27, 2015 | 18.08 | 18.21 | 18.08 | 18.15 | 149,360 | +0.05(+0.30%) |
Mar 26, 2015 | 18.17 | 18.28 | 18.09 | 18.09 | 59,006 | -0.11(-0.60%) |
Mar 25, 2015 | 18.46 | 18.50 | 18.20 | 18.20 | 70,739 | -0.22(-1.18%) |
Mar 24, 2015 | 18.62 | 18.68 | 18.42 | 18.42 | 59,171 | -0.20(-1.07%) |
Mar 23, 2015 | 18.62 | 18.72 | 18.61 | 18.62 | 130,631 | +0.02(+0.08%) |
Mar 20, 2015 | 18.54 | 18.65 | 18.47 | 18.60 | 118,772 | +0.15(+0.83%) |
Mar 19, 2015 | 18.56 | 18.65 | 18.42 | 18.45 | 150,737 | -0.17(-0.91%) |
Mar 18, 2015 | 18.22 | 18.72 | 18.20 | 18.62 | 278,637 | +0.38(+2.10%) |
Mar 17, 2015 | 18.16 | 18.30 | 18.16 | 18.23 | 105,286 | +0.00(+0.02%) |
Mar 16, 2015 | 18.08 | 18.28 | 18.08 | 18.23 | 124,087 | +0.25(+1.41%) |
Mar 13, 2015 | 18.13 | 18.13 | 17.84 | 17.98 | 123,834 | -0.19(-1.03%) |
Mar 12, 2015 | 18.00 | 18.22 | 18.00 | 18.17 | 367,008 | +0.24(+1.32%) |
Mar 11, 2015 | 18.00 | 18.01 | 17.85 | 17.93 | 575,582 | -0.05(-0.26%) |
Mar 10, 2015 | 18.03 | 18.15 | 17.97 | 17.97 | 142,859 | -0.15(-0.85%) |
Mar 09, 2015 | 18.12 | 18.22 | 18.11 | 18.13 | 379,911 | +0.03(+0.17%) |
Mar 06, 2015 | 18.38 | 18.38 | 18.03 | 18.10 | 254,214 | -0.44(-2.36%) |
Mar 05, 2015 | 18.43 | 18.57 | 18.43 | 18.53 | 201,848 | +0.13(+0.71%) |
Mar 04, 2015 | 18.49 | 18.54 | 18.33 | 18.40 | 340,166 | -0.13(-0.72%) |
Mar 03, 2015 | 18.39 | 18.55 | 18.36 | 18.54 | 608,110 | +0.10(+0.52%) |