Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.04 | 18.33 | 18.00 | 18.33 | 14,261 | +0.25(+1.38%) |
May 28, 2015 | 18.21 | 18.22 | 17.98 | 18.08 | 2,196 | -0.14(-0.77%) |
May 27, 2015 | 18.27 | 18.33 | 18.07 | 18.22 | 2,483 | -0.16(-0.88%) |
May 26, 2015 | 18.39 | 18.44 | 18.32 | 18.38 | 3,573 | -0.30(-1.63%) |
May 22, 2015 | 18.68 | 18.68 | 18.68 | 0 | -0.36(-1.89%) | |
May 21, 2015 | 18.83 | 19.07 | 18.83 | 19.05 | 8,372 | +0.25(+1.34%) |
May 20, 2015 | 18.66 | 18.79 | 18.66 | 18.79 | 7,499 | +0.18(+0.99%) |
May 19, 2015 | 18.50 | 18.65 | 18.50 | 18.61 | 14,966 | -0.05(-0.27%) |
May 18, 2015 | 18.55 | 19.09 | 18.55 | 18.66 | 10,120 | -0.51(-2.66%) |
May 15, 2015 | 18.86 | 19.27 | 18.82 | 19.17 | 8,656 | +0.07(+0.37%) |
May 14, 2015 | 19.21 | 19.38 | 19.09 | 19.10 | 6,297 | -0.05(-0.26%) |
May 13, 2015 | 19.43 | 19.54 | 19.15 | 19.15 | 1,595 | -0.30(-1.54%) |
May 12, 2015 | 19.54 | 19.79 | 19.40 | 19.45 | 2,538 | +0.03(+0.14%) |
May 11, 2015 | 19.62 | 19.67 | 19.42 | 19.42 | 6,727 | -0.15(-0.76%) |
May 08, 2015 | 19.04 | 19.57 | 18.97 | 19.57 | 4,918 | +0.55(+2.91%) |
May 07, 2015 | 19.06 | 19.31 | 18.82 | 19.02 | 9,763 | -0.34(-1.74%) |
May 06, 2015 | 20.15 | 20.15 | 19.35 | 19.35 | 3,533 | -0.74(-3.67%) |
May 05, 2015 | 20.50 | 20.54 | 20.09 | 20.09 | 1,371 | -0.36(-1.76%) |
May 04, 2015 | 20.65 | 20.65 | 20.41 | 20.45 | 1,683 | -0.06(-0.29%) |
May 01, 2015 | 20.25 | 20.69 | 20.15 | 20.51 | 24,326 | +0.05(+0.24%) |
Apr 30, 2015 | 20.77 | 20.77 | 20.14 | 20.46 | 6,286 | -0.69(-3.26%) |
Apr 29, 2015 | 20.58 | 21.32 | 20.58 | 21.15 | 4,399 | +0.51(+2.47%) |
Apr 28, 2015 | 20.51 | 20.72 | 20.51 | 20.64 | 6,020 | +0.07(+0.32%) |
Apr 27, 2015 | 20.63 | 20.70 | 20.56 | 20.57 | 5,544 | +0.03(+0.16%) |
Apr 24, 2015 | 20.52 | 20.55 | 20.50 | 20.54 | 4,604 | -0.33(-1.58%) |
Apr 23, 2015 | 20.14 | 20.88 | 20.14 | 20.87 | 4,503 | +0.66(+3.27%) |
Apr 22, 2015 | 20.21 | 20.21 | 20.13 | 20.21 | 1,796 | +0.06(+0.29%) |
Apr 21, 2015 | 20.37 | 20.43 | 20.07 | 20.15 | 7,310 | -0.35(-1.70%) |
Apr 20, 2015 | 20.35 | 20.53 | 20.35 | 20.50 | 5,116 | +0.21(+1.02%) |
Apr 17, 2015 | 20.46 | 20.46 | 20.27 | 20.29 | 4,558 | -0.12(-0.61%) |
Apr 16, 2015 | 20.12 | 20.55 | 19.91 | 20.42 | 3,999 | +0.32(+1.58%) |
Apr 15, 2015 | 19.39 | 20.48 | 19.39 | 20.10 | 19,634 | +0.80(+4.15%) |
Apr 14, 2015 | 18.66 | 19.30 | 18.66 | 19.30 | 8,952 | +1.07(+5.86%) |
Apr 13, 2015 | 18.00 | 18.30 | 18.00 | 18.23 | 9,646 | +0.38(+2.14%) |
Apr 10, 2015 | 18.06 | 18.06 | 17.71 | 17.85 | 8,243 | -0.09(-0.48%) |
Apr 09, 2015 | 17.81 | 17.94 | 17.67 | 17.94 | 3,526 | +0.18(+0.99%) |
Apr 08, 2015 | 18.68 | 18.68 | 17.69 | 17.76 | 8,926 | -0.68(-3.69%) |
Apr 07, 2015 | 18.62 | 18.68 | 18.44 | 18.44 | 5,251 | -0.13(-0.70%) |
Apr 06, 2015 | 18.33 | 18.59 | 18.12 | 18.57 | 5,313 | +0.71(+3.98%) |
Apr 02, 2015 | 17.86 | 17.86 | 17.86 | 0 | +0.30(+1.71%) | |
Apr 01, 2015 | 17.42 | 17.71 | 17.39 | 17.56 | 8,295 | +0.41(+2.41%) |
Mar 31, 2015 | 16.85 | 17.30 | 16.82 | 17.15 | 8,946 | -0.03(-0.19%) |
Mar 30, 2015 | 17.18 | 17.24 | 16.95 | 17.18 | 8,141 | -0.11(-0.62%) |
Mar 27, 2015 | 17.50 | 17.50 | 17.29 | 17.29 | 6,111 | -0.44(-2.48%) |
Mar 26, 2015 | 18.36 | 18.39 | 17.65 | 17.73 | 28,803 | -0.19(-1.08%) |
Mar 25, 2015 | 18.31 | 18.35 | 17.92 | 17.92 | 6,636 | -0.32(-1.73%) |
Mar 24, 2015 | 17.57 | 18.30 | 17.57 | 18.24 | 22,622 | +0.66(+3.73%) |
Mar 23, 2015 | 17.61 | 17.86 | 17.39 | 17.58 | 7,945 | +0.10(+0.57%) |
Mar 20, 2015 | 17.64 | 17.68 | 17.48 | 17.48 | 13,783 | +0.36(+2.10%) |
Mar 19, 2015 | 17.88 | 17.88 | 17.08 | 17.12 | 8,557 | -1.14(-6.23%) |
Mar 18, 2015 | 17.24 | 18.31 | 17.24 | 18.26 | 15,826 | +0.71(+4.02%) |
Mar 17, 2015 | 17.02 | 17.58 | 17.02 | 17.55 | 9,407 | +0.20(+1.16%) |
Mar 16, 2015 | 16.51 | 17.53 | 16.50 | 17.35 | 21,595 | +0.65(+3.89%) |
Mar 13, 2015 | 16.79 | 16.83 | 16.38 | 16.70 | 18,107 | -0.29(-1.70%) |
Mar 12, 2015 | 17.97 | 17.97 | 16.98 | 16.99 | 4,741 | -0.73(-4.12%) |
Mar 11, 2015 | 17.30 | 17.94 | 17.30 | 17.72 | 5,005 | +0.21(+1.18%) |
Mar 10, 2015 | 17.37 | 17.69 | 17.37 | 17.51 | 5,190 | -0.27(-1.55%) |
Mar 09, 2015 | 18.25 | 18.45 | 17.79 | 17.79 | 10,435 | -0.61(-3.29%) |
Mar 06, 2015 | 18.70 | 19.00 | 18.18 | 18.39 | 6,329 | -0.63(-3.32%) |
Mar 05, 2015 | 19.59 | 19.59 | 19.02 | 19.02 | 5,396 | -0.35(-1.80%) |
Mar 04, 2015 | 19.11 | 19.37 | 19.00 | 19.37 | 5,421 | -0.25(-1.26%) |
Mar 03, 2015 | 19.78 | 19.83 | 19.60 | 19.62 | 5,212 | +0.06(+0.31%) |