Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.08 | 19.17 | 18.91 | 19.02 | 519,091 | -0.03(-0.18%) |
May 28, 2015 | 18.84 | 19.12 | 18.76 | 19.05 | 1,139,460 | +0.23(+1.23%) |
May 27, 2015 | 18.73 | 18.92 | 18.60 | 18.82 | 1,271,058 | +0.15(+0.78%) |
May 26, 2015 | 18.62 | 18.70 | 18.27 | 18.67 | 1,304,834 | +0.04(+0.23%) |
May 22, 2015 | 18.50 | 18.63 | 18.63 | 18.63 | 833,975 | +0.06(+0.32%) |
May 21, 2015 | 18.64 | 18.67 | 18.43 | 18.57 | 1,119,920 | -0.10(-0.55%) |
May 20, 2015 | 18.97 | 18.97 | 18.52 | 18.67 | 1,860,770 | +0.21(+1.11%) |
May 19, 2015 | 18.50 | 18.68 | 18.38 | 18.47 | 1,243,892 | -0.14(-0.74%) |
May 18, 2015 | 18.52 | 18.62 | 18.18 | 18.61 | 1,066,537 | -0.13(-0.69%) |
May 15, 2015 | 18.56 | 18.89 | 18.53 | 18.73 | 855,066 | +0.18(+0.97%) |
May 14, 2015 | 18.59 | 18.71 | 18.43 | 18.55 | 772,821 | +0.01(+0.05%) |
May 13, 2015 | 18.45 | 18.72 | 18.45 | 18.55 | 1,186,408 | +0.05(+0.28%) |
May 12, 2015 | 18.52 | 18.57 | 18.36 | 18.49 | 577,810 | -0.08(-0.42%) |
May 11, 2015 | 18.73 | 18.94 | 18.53 | 18.57 | 1,692,745 | -0.23(-1.23%) |
May 08, 2015 | 19.09 | 19.33 | 18.79 | 18.80 | 2,022,460 | -0.21(-1.13%) |
May 07, 2015 | 18.42 | 19.21 | 18.42 | 19.02 | 1,814,788 | -0.33(-1.73%) |
May 06, 2015 | 19.03 | 19.52 | 18.88 | 19.35 | 1,047,405 | -0.12(-0.62%) |
May 05, 2015 | 19.83 | 19.91 | 19.39 | 19.47 | 1,025,662 | -0.36(-1.81%) |
May 04, 2015 | 19.69 | 19.98 | 19.64 | 19.83 | 861,177 | +0.23(+1.18%) |
May 01, 2015 | 19.68 | 19.71 | 19.56 | 19.60 | 424,297 | +0.02(+0.09%) |
Apr 30, 2015 | 19.38 | 19.73 | 19.33 | 19.58 | 1,111,064 | +0.26(+1.33%) |
Apr 29, 2015 | 19.14 | 19.41 | 18.97 | 19.33 | 570,830 | +0.17(+0.89%) |
Apr 28, 2015 | 19.14 | 19.26 | 18.95 | 19.15 | 1,485,237 | +0.08(+0.40%) |
Apr 27, 2015 | 19.03 | 19.16 | 18.84 | 19.08 | 1,779,006 | +0.21(+1.14%) |
Apr 24, 2015 | 18.63 | 18.95 | 18.63 | 18.86 | 962,025 | +0.23(+1.24%) |
Apr 23, 2015 | 18.54 | 18.78 | 18.49 | 18.63 | 2,184,574 | +0.00(+0.00%) |
Apr 22, 2015 | 18.77 | 18.79 | 18.33 | 18.63 | 2,345,061 | -0.15(-0.78%) |
Apr 21, 2015 | 18.97 | 18.97 | 18.65 | 18.78 | 1,408,775 | -0.16(-0.86%) |
Apr 20, 2015 | 18.93 | 19.06 | 18.87 | 18.94 | 820,581 | +0.04(+0.23%) |
Apr 17, 2015 | 18.76 | 18.92 | 18.66 | 18.90 | 906,021 | -0.02(-0.09%) |
Apr 16, 2015 | 18.88 | 19.07 | 18.82 | 18.91 | 1,100,499 | +0.13(+0.68%) |
Apr 15, 2015 | 18.61 | 18.94 | 18.61 | 18.79 | 1,439,943 | +0.21(+1.11%) |
Apr 14, 2015 | 18.26 | 18.88 | 18.26 | 18.58 | 1,761,783 | +0.27(+1.50%) |
Apr 13, 2015 | 18.19 | 18.60 | 18.19 | 18.31 | 2,914,037 | +0.10(+0.56%) |
Apr 10, 2015 | 18.13 | 18.21 | 17.97 | 18.20 | 1,670,052 | +0.18(+1.00%) |
Apr 09, 2015 | 18.00 | 18.54 | 17.80 | 18.02 | 1,528,468 | +0.03(+0.14%) |
Apr 08, 2015 | 18.36 | 18.36 | 17.99 | 18.00 | 1,211,908 | -0.34(-1.87%) |
Apr 07, 2015 | 18.31 | 18.48 | 18.20 | 18.34 | 2,504,827 | -0.07(-0.37%) |
Apr 06, 2015 | 18.19 | 18.45 | 18.15 | 18.41 | 785,250 | +0.00(+0.00%) |
Apr 02, 2015 | 18.37 | 18.41 | 18.41 | 18.41 | 1,200,415 | +0.00(+0.00%) |
Apr 01, 2015 | 18.46 | 18.63 | 18.36 | 18.41 | 1,014,860 | -0.09(-0.51%) |
Mar 31, 2015 | 18.34 | 18.65 | 18.25 | 18.50 | 1,127,734 | +0.09(+0.47%) |
Mar 30, 2015 | 18.19 | 18.72 | 18.05 | 18.42 | 1,589,030 | +0.37(+2.04%) |
Mar 27, 2015 | 18.22 | 18.24 | 17.95 | 18.05 | 2,342,571 | -0.17(-0.94%) |
Mar 26, 2015 | 18.63 | 18.66 | 17.99 | 18.22 | 2,089,572 | -0.42(-2.25%) |
Mar 25, 2015 | 18.87 | 18.94 | 18.55 | 18.64 | 1,396,086 | -0.21(-1.14%) |
Mar 24, 2015 | 18.91 | 18.91 | 18.64 | 18.85 | 1,077,712 | -0.07(-0.36%) |
Mar 23, 2015 | 19.04 | 19.21 | 18.91 | 18.92 | 1,105,130 | -0.13(-0.67%) |
Mar 20, 2015 | 18.85 | 19.22 | 18.85 | 19.05 | 839,131 | +0.04(+0.23%) |
Mar 19, 2015 | 18.89 | 19.02 | 18.75 | 19.01 | 611,659 | +0.10(+0.54%) |
Mar 18, 2015 | 18.85 | 19.21 | 18.73 | 18.91 | 1,493,691 | -0.19(-0.99%) |
Mar 17, 2015 | 19.46 | 19.51 | 18.89 | 19.09 | 876,818 | -0.39(-2.02%) |
Mar 16, 2015 | 19.41 | 19.50 | 19.12 | 19.49 | 1,131,235 | +0.19(+0.98%) |
Mar 13, 2015 | 19.02 | 19.36 | 19.02 | 19.30 | 1,181,518 | +0.21(+1.12%) |
Mar 12, 2015 | 18.91 | 19.23 | 18.88 | 19.09 | 1,142,665 | +0.23(+1.23%) |
Mar 11, 2015 | 18.51 | 18.96 | 18.49 | 18.85 | 1,332,594 | +0.33(+1.80%) |
Mar 10, 2015 | 18.48 | 18.63 | 18.41 | 18.52 | 1,527,702 | -0.19(-1.01%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.66 | 18.71 | 1,493,924 | -0.38(-1.97%) |
Mar 06, 2015 | 19.45 | 19.57 | 18.85 | 19.09 | 2,249,129 | -0.36(-1.85%) |
Mar 05, 2015 | 19.87 | 19.93 | 19.32 | 19.45 | 1,094,034 | -0.12(-0.61%) |
Mar 04, 2015 | 19.79 | 19.87 | 19.46 | 19.57 | 1,723,535 | -0.31(-1.55%) |
Mar 03, 2015 | 19.87 | 20.08 | 19.67 | 19.87 | 1,867,521 | +0.01(+0.04%) |