Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.46 | 18.72 | 18.19 | 18.38 | 119,378 | -0.16(-0.84%) |
May 28, 2015 | 18.30 | 18.68 | 18.19 | 18.53 | 60,543 | +0.42(+2.33%) |
May 27, 2015 | 17.97 | 18.28 | 17.85 | 18.11 | 83,602 | +0.16(+0.87%) |
May 26, 2015 | 18.09 | 18.10 | 17.91 | 17.96 | 58,860 | -0.18(-1.01%) |
May 22, 2015 | 17.99 | 18.14 | 18.14 | 18.14 | 105,663 | +0.08(+0.46%) |
May 21, 2015 | 18.03 | 18.15 | 17.97 | 18.06 | 99,390 | +0.07(+0.41%) |
May 20, 2015 | 17.97 | 18.19 | 17.86 | 17.98 | 120,632 | -0.01(-0.05%) |
May 19, 2015 | 17.99 | 18.18 | 17.98 | 17.99 | 143,212 | -0.06(-0.36%) |
May 18, 2015 | 17.81 | 18.12 | 17.75 | 18.06 | 142,798 | +0.18(+1.03%) |
May 15, 2015 | 18.06 | 18.20 | 17.80 | 17.87 | 53,641 | -0.27(-1.51%) |
May 14, 2015 | 18.11 | 18.28 | 18.05 | 18.15 | 58,346 | +0.04(+0.20%) |
May 13, 2015 | 18.20 | 18.38 | 18.06 | 18.11 | 37,663 | -0.12(-0.65%) |
May 12, 2015 | 18.12 | 18.36 | 17.93 | 18.23 | 108,161 | -0.05(-0.30%) |
May 11, 2015 | 17.89 | 18.37 | 17.84 | 18.29 | 173,880 | +0.44(+2.46%) |
May 08, 2015 | 18.14 | 18.34 | 17.82 | 17.85 | 106,959 | -0.31(-1.72%) |
May 07, 2015 | 18.27 | 18.73 | 18.10 | 18.16 | 92,310 | -0.16(-0.85%) |
May 06, 2015 | 18.38 | 18.50 | 18.08 | 18.31 | 58,628 | -0.04(-0.20%) |
May 05, 2015 | 18.30 | 18.57 | 18.13 | 18.35 | 78,122 | +0.05(+0.30%) |
May 04, 2015 | 18.24 | 18.45 | 18.24 | 18.29 | 89,060 | -0.02(-0.10%) |
May 01, 2015 | 18.29 | 18.53 | 18.11 | 18.31 | 61,297 | +0.08(+0.45%) |
Apr 30, 2015 | 18.12 | 18.31 | 17.91 | 18.23 | 142,427 | +0.02(+0.10%) |
Apr 29, 2015 | 18.25 | 18.31 | 18.10 | 18.21 | 109,403 | -0.11(-0.60%) |
Apr 28, 2015 | 18.18 | 18.32 | 18.00 | 18.32 | 129,663 | +0.18(+1.01%) |
Apr 27, 2015 | 18.09 | 18.20 | 17.93 | 18.14 | 67,579 | +0.04(+0.20%) |
Apr 24, 2015 | 18.10 | 18.32 | 17.90 | 18.10 | 115,006 | -0.04(-0.20%) |
Apr 23, 2015 | 18.02 | 18.24 | 17.92 | 18.14 | 73,945 | +0.01(+0.05%) |
Apr 22, 2015 | 18.25 | 18.32 | 17.77 | 18.13 | 120,206 | -0.19(-1.05%) |
Apr 21, 2015 | 18.48 | 18.56 | 18.12 | 18.32 | 34,974 | -0.12(-0.65%) |
Apr 20, 2015 | 18.26 | 18.60 | 18.21 | 18.44 | 68,045 | +0.26(+1.41%) |
Apr 17, 2015 | 18.36 | 18.55 | 17.96 | 18.18 | 72,378 | -0.35(-1.88%) |
Apr 16, 2015 | 18.78 | 18.78 | 18.35 | 18.53 | 50,487 | -0.17(-0.93%) |
Apr 15, 2015 | 18.92 | 18.92 | 18.62 | 18.71 | 56,473 | -0.09(-0.49%) |
Apr 14, 2015 | 18.75 | 18.85 | 18.56 | 18.80 | 47,651 | +0.04(+0.20%) |
Apr 13, 2015 | 18.81 | 18.92 | 18.72 | 18.76 | 45,315 | -0.01(-0.05%) |
Apr 10, 2015 | 18.78 | 18.85 | 18.74 | 18.77 | 45,521 | -0.01(-0.05%) |
Apr 09, 2015 | 18.73 | 18.82 | 18.54 | 18.78 | 43,958 | +0.05(+0.24%) |
Apr 08, 2015 | 18.71 | 18.91 | 18.65 | 18.73 | 39,220 | -0.05(-0.24%) |
Apr 07, 2015 | 18.92 | 18.92 | 18.66 | 18.78 | 59,081 | -0.14(-0.73%) |
Apr 06, 2015 | 18.78 | 19.00 | 18.76 | 18.92 | 45,771 | +0.01(+0.05%) |
Apr 02, 2015 | 18.96 | 18.91 | 18.91 | 18.91 | 58,835 | -0.06(-0.34%) |
Apr 01, 2015 | 19.01 | 19.09 | 18.83 | 18.97 | 37,597 | -0.20(-1.05%) |
Mar 31, 2015 | 19.10 | 19.24 | 18.93 | 19.17 | 65,120 | -0.14(-0.71%) |
Mar 30, 2015 | 19.35 | 19.62 | 19.18 | 19.31 | 55,625 | +0.00(+0.00%) |
Mar 27, 2015 | 19.06 | 19.57 | 18.95 | 19.31 | 33,736 | +0.21(+1.10%) |
Mar 26, 2015 | 18.91 | 19.19 | 18.80 | 19.10 | 34,457 | +0.10(+0.53%) |
Mar 25, 2015 | 19.72 | 19.88 | 18.91 | 19.00 | 34,583 | -0.78(-3.92%) |
Mar 24, 2015 | 19.55 | 19.96 | 19.55 | 19.78 | 88,082 | +0.12(+0.60%) |
Mar 23, 2015 | 19.68 | 19.86 | 19.58 | 19.66 | 77,507 | -0.03(-0.14%) |
Mar 20, 2015 | 19.64 | 19.78 | 19.48 | 19.68 | 146,288 | +0.06(+0.33%) |
Mar 19, 2015 | 19.60 | 19.85 | 19.41 | 19.62 | 68,180 | -0.11(-0.55%) |
Mar 18, 2015 | 19.72 | 19.99 | 19.56 | 19.73 | 60,824 | +0.05(+0.28%) |
Mar 17, 2015 | 19.66 | 19.76 | 19.43 | 19.68 | 42,436 | -0.05(-0.28%) |
Mar 16, 2015 | 19.82 | 19.82 | 19.53 | 19.73 | 41,840 | +0.04(+0.18%) |
Mar 13, 2015 | 19.84 | 19.89 | 19.37 | 19.69 | 69,946 | -0.09(-0.46%) |
Mar 12, 2015 | 20.06 | 20.09 | 19.69 | 19.78 | 47,952 | -0.05(-0.23%) |
Mar 11, 2015 | 19.83 | 20.05 | 19.69 | 19.83 | 61,390 | +0.00(+0.00%) |
Mar 10, 2015 | 19.81 | 20.05 | 19.51 | 19.83 | 69,956 | -0.22(-1.09%) |
Mar 09, 2015 | 20.02 | 20.33 | 19.85 | 20.05 | 51,970 | +0.15(+0.73%) |
Mar 06, 2015 | 19.99 | 20.27 | 19.82 | 19.90 | 39,248 | -0.28(-1.40%) |
Mar 05, 2015 | 20.17 | 20.43 | 19.89 | 20.19 | 63,694 | -0.03(-0.14%) |
Mar 04, 2015 | 20.20 | 20.34 | 19.99 | 20.21 | 47,402 | -0.01(-0.04%) |
Mar 03, 2015 | 20.16 | 20.49 | 20.10 | 20.22 | 33,983 | -0.07(-0.36%) |