Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.26 | 20.52 | 20.11 | 20.48 | 65,861 | +0.22(+1.08%) |
May 28, 2015 | 20.30 | 20.49 | 20.21 | 20.26 | 51,086 | -0.13(-0.65%) |
May 27, 2015 | 20.14 | 20.55 | 20.14 | 20.40 | 151,720 | +0.26(+1.28%) |
May 26, 2015 | 20.31 | 20.63 | 20.07 | 20.14 | 103,831 | -0.13(-0.66%) |
May 22, 2015 | 20.36 | 20.27 | 20.27 | 20.27 | 64,672 | -0.16(-0.79%) |
May 21, 2015 | 20.27 | 20.75 | 20.26 | 20.44 | 43,887 | +0.10(+0.47%) |
May 20, 2015 | 19.90 | 20.67 | 19.90 | 20.34 | 73,885 | +0.34(+1.71%) |
May 19, 2015 | 19.86 | 20.07 | 19.70 | 20.00 | 64,095 | +0.06(+0.29%) |
May 18, 2015 | 19.74 | 20.05 | 19.60 | 19.94 | 82,021 | +0.36(+1.85%) |
May 15, 2015 | 19.61 | 19.77 | 19.49 | 19.58 | 176,103 | -0.28(-1.39%) |
May 14, 2015 | 19.69 | 19.87 | 19.59 | 19.86 | 77,066 | +0.20(+1.02%) |
May 13, 2015 | 19.47 | 19.75 | 19.47 | 19.66 | 57,779 | +0.04(+0.19%) |
May 12, 2015 | 19.16 | 19.62 | 19.10 | 19.62 | 94,652 | +0.46(+2.38%) |
May 11, 2015 | 19.23 | 19.26 | 19.02 | 19.16 | 144,161 | +0.07(+0.35%) |
May 08, 2015 | 18.31 | 19.16 | 18.31 | 19.10 | 369,748 | +0.99(+5.46%) |
May 07, 2015 | 17.53 | 18.11 | 17.53 | 18.11 | 14,017 | +0.33(+1.88%) |
May 06, 2015 | 17.39 | 17.89 | 17.35 | 17.77 | 8,833 | +0.49(+2.85%) |
May 05, 2015 | 17.10 | 17.35 | 17.10 | 17.28 | 13,115 | +0.16(+0.94%) |
May 04, 2015 | 17.57 | 17.57 | 16.65 | 17.12 | 86,152 | -0.73(-4.10%) |
May 01, 2015 | 17.97 | 17.97 | 17.73 | 17.85 | 4,047 | +0.25(+1.40%) |
Apr 30, 2015 | 17.78 | 17.78 | 17.55 | 17.60 | 1,948 | -0.09(-0.48%) |
Apr 29, 2015 | 17.61 | 17.78 | 17.55 | 17.69 | 2,254 | -0.26(-1.43%) |
Apr 28, 2015 | 17.59 | 17.94 | 17.35 | 17.94 | 10,811 | +0.02(+0.11%) |
Apr 27, 2015 | 17.88 | 17.93 | 17.58 | 17.93 | 2,926 | +0.05(+0.27%) |
Apr 24, 2015 | 17.31 | 17.88 | 17.31 | 17.88 | 4,915 | +0.19(+1.08%) |
Apr 23, 2015 | 17.35 | 18.12 | 17.26 | 17.69 | 19,422 | +0.38(+2.20%) |
Apr 22, 2015 | 17.27 | 17.31 | 17.27 | 17.31 | 9,819 | +0.00(+0.00%) |
Apr 21, 2015 | 17.29 | 17.31 | 17.24 | 17.31 | 4,665 | +0.04(+0.21%) |
Apr 20, 2015 | 17.12 | 17.27 | 17.12 | 17.27 | 370 | +0.13(+0.78%) |
Apr 17, 2015 | 17.12 | 17.26 | 17.12 | 17.14 | 3,670 | -0.10(-0.55%) |
Apr 16, 2015 | 17.11 | 17.23 | 17.11 | 17.23 | 927 | +0.10(+0.61%) |
Apr 15, 2015 | 17.12 | 17.16 | 17.12 | 17.13 | 9,057 | -0.02(-0.11%) |
Apr 14, 2015 | 17.12 | 17.29 | 17.12 | 17.15 | 3,786 | +0.03(+0.17%) |
Apr 13, 2015 | 17.12 | 17.14 | 17.02 | 17.12 | 5,487 | -0.08(-0.44%) |
Apr 10, 2015 | 17.19 | 17.19 | 17.13 | 17.19 | 485 | +0.05(+0.28%) |
Apr 09, 2015 | 17.21 | 17.22 | 17.13 | 17.15 | 1,520 | -0.11(-0.66%) |
Apr 08, 2015 | 17.14 | 17.31 | 17.14 | 17.26 | 5,348 | +0.22(+1.31%) |
Apr 07, 2015 | 17.02 | 17.04 | 17.02 | 17.04 | 1,949 | -0.08(-0.47%) |
Apr 06, 2015 | 16.97 | 17.17 | 16.97 | 17.12 | 5,958 | -0.06(-0.33%) |
Apr 02, 2015 | 17.12 | 17.17 | 17.17 | 17.17 | 6,309 | +0.20(+1.18%) |
Apr 01, 2015 | 16.96 | 17.12 | 16.96 | 16.97 | 2,133 | +0.00(+0.00%) |
Mar 31, 2015 | 16.97 | 16.97 | 16.91 | 16.97 | 2,121 | -0.01(-0.06%) |
Mar 30, 2015 | 16.93 | 17.02 | 16.93 | 16.98 | 2,879 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.07 | 16.93 | 16.97 | 1,150 | -0.10(-0.56%) |
Mar 26, 2015 | 17.12 | 17.12 | 16.93 | 17.07 | 55,197 | +0.10(+0.56%) |
Mar 25, 2015 | 16.97 | 16.97 | 16.97 | 16.97 | 726 | +0.00(+0.00%) |
Mar 24, 2015 | 16.93 | 17.22 | 16.93 | 16.97 | 820 | -0.13(-0.78%) |
Mar 23, 2015 | 17.09 | 17.30 | 16.89 | 17.11 | 4,371 | +0.14(+0.84%) |
Mar 20, 2015 | 16.96 | 17.10 | 16.94 | 16.96 | 7,684 | +0.04(+0.23%) |
Mar 19, 2015 | 17.01 | 17.12 | 16.89 | 16.93 | 6,327 | -0.08(-0.45%) |
Mar 18, 2015 | 16.98 | 17.03 | 16.97 | 17.00 | 14,728 | -0.07(-0.39%) |
Mar 17, 2015 | 17.08 | 17.12 | 16.89 | 17.07 | 19,668 | +0.22(+1.30%) |
Mar 16, 2015 | 17.10 | 17.10 | 16.85 | 16.85 | 3,561 | -0.24(-1.39%) |
Mar 13, 2015 | 17.14 | 17.14 | 16.89 | 17.09 | 5,574 | -0.13(-0.77%) |
Mar 12, 2015 | 17.13 | 17.22 | 17.13 | 17.22 | 6,198 | +0.26(+1.51%) |
Mar 11, 2015 | 16.74 | 17.30 | 16.64 | 16.96 | 10,177 | +0.23(+1.36%) |
Mar 10, 2015 | 16.55 | 16.77 | 16.55 | 16.74 | 1,431 | -0.07(-0.40%) |
Mar 09, 2015 | 16.74 | 16.88 | 16.74 | 16.80 | 2,198 | +0.02(+0.11%) |
Mar 06, 2015 | 16.74 | 16.78 | 16.66 | 16.78 | 3,478 | +0.05(+0.28%) |
Mar 05, 2015 | 16.77 | 16.77 | 16.74 | 16.74 | 3,795 | +0.00(+0.00%) |
Mar 04, 2015 | 16.74 | 16.77 | 16.69 | 16.74 | 1,960 | +0.00(+0.00%) |
Mar 03, 2015 | 16.74 | 16.77 | 16.64 | 16.74 | 4,678 | +0.00(+0.00%) |