Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.88 | 19.18 | 18.62 | 18.82 | 133,933 | -0.13(-0.69%) |
May 28, 2015 | 18.93 | 18.99 | 18.76 | 18.95 | 126,846 | +0.02(+0.12%) |
May 27, 2015 | 18.70 | 18.96 | 18.52 | 18.93 | 130,268 | +0.26(+1.39%) |
May 26, 2015 | 18.65 | 18.74 | 18.46 | 18.67 | 137,774 | -0.11(-0.57%) |
May 22, 2015 | 18.93 | 18.77 | 18.77 | 18.77 | 77,079 | -0.12(-0.64%) |
May 21, 2015 | 18.90 | 19.01 | 18.67 | 18.90 | 76,661 | -0.07(-0.36%) |
May 20, 2015 | 19.12 | 19.12 | 18.81 | 18.96 | 84,235 | -0.04(-0.20%) |
May 19, 2015 | 18.93 | 19.02 | 18.65 | 19.00 | 129,363 | +0.11(+0.60%) |
May 18, 2015 | 18.53 | 18.93 | 18.53 | 18.89 | 92,089 | +0.33(+1.80%) |
May 15, 2015 | 18.79 | 18.79 | 18.39 | 18.55 | 100,302 | -0.30(-1.57%) |
May 14, 2015 | 18.82 | 18.92 | 18.63 | 18.85 | 83,301 | +0.18(+0.97%) |
May 13, 2015 | 18.74 | 18.79 | 18.53 | 18.67 | 76,677 | +0.02(+0.08%) |
May 12, 2015 | 18.52 | 18.71 | 18.28 | 18.65 | 66,464 | +0.04(+0.20%) |
May 11, 2015 | 18.38 | 18.68 | 18.36 | 18.62 | 82,163 | +0.19(+1.03%) |
May 08, 2015 | 18.71 | 18.71 | 18.31 | 18.43 | 92,086 | -0.02(-0.12%) |
May 07, 2015 | 18.35 | 18.63 | 18.27 | 18.45 | 101,759 | -0.01(-0.04%) |
May 06, 2015 | 18.21 | 18.46 | 18.18 | 18.46 | 131,477 | +0.24(+1.33%) |
May 05, 2015 | 18.22 | 18.59 | 18.13 | 18.21 | 157,795 | -0.12(-0.66%) |
May 04, 2015 | 18.02 | 18.46 | 18.02 | 18.34 | 124,729 | +0.28(+1.55%) |
May 01, 2015 | 18.35 | 18.35 | 17.99 | 18.05 | 166,274 | -0.24(-1.32%) |
Apr 30, 2015 | 18.58 | 18.92 | 18.29 | 18.30 | 211,203 | -0.40(-2.15%) |
Apr 29, 2015 | 18.84 | 18.97 | 18.63 | 18.70 | 156,230 | -0.33(-1.71%) |
Apr 28, 2015 | 18.03 | 19.09 | 18.03 | 19.02 | 121,150 | +0.16(+0.84%) |
Apr 27, 2015 | 18.72 | 19.16 | 18.55 | 18.87 | 101,028 | +0.11(+0.61%) |
Apr 24, 2015 | 18.95 | 19.06 | 18.71 | 18.75 | 61,344 | -0.17(-0.88%) |
Apr 23, 2015 | 18.94 | 19.06 | 18.81 | 18.92 | 50,223 | -0.07(-0.36%) |
Apr 22, 2015 | 18.94 | 19.10 | 18.62 | 18.99 | 45,187 | +0.05(+0.24%) |
Apr 21, 2015 | 19.02 | 19.15 | 18.91 | 18.94 | 42,048 | -0.04(-0.20%) |
Apr 20, 2015 | 18.81 | 19.17 | 18.70 | 18.98 | 76,105 | +0.27(+1.42%) |
Apr 17, 2015 | 18.97 | 19.02 | 18.68 | 18.71 | 93,105 | -0.40(-2.10%) |
Apr 16, 2015 | 19.02 | 19.16 | 18.89 | 19.12 | 106,702 | +0.02(+0.12%) |
Apr 15, 2015 | 18.97 | 19.21 | 18.84 | 19.09 | 109,908 | +0.23(+1.25%) |
Apr 14, 2015 | 18.96 | 18.96 | 18.62 | 18.86 | 83,759 | -0.11(-0.56%) |
Apr 13, 2015 | 18.83 | 18.98 | 18.71 | 18.96 | 53,211 | +0.17(+0.93%) |
Apr 10, 2015 | 18.80 | 18.81 | 18.50 | 18.79 | 65,656 | +0.11(+0.57%) |
Apr 09, 2015 | 18.77 | 18.81 | 18.46 | 18.68 | 72,281 | -0.11(-0.60%) |
Apr 08, 2015 | 18.73 | 18.87 | 18.71 | 18.80 | 90,849 | +0.02(+0.08%) |
Apr 07, 2015 | 18.87 | 18.89 | 18.67 | 18.78 | 123,340 | -0.12(-0.64%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.66 | 18.90 | 104,044 | -0.18(-0.95%) |
Apr 02, 2015 | 19.02 | 19.09 | 19.09 | 19.09 | 93,973 | +0.07(+0.36%) |
Apr 01, 2015 | 18.87 | 19.15 | 18.71 | 19.02 | 112,595 | +0.03(+0.16%) |
Mar 31, 2015 | 18.97 | 19.06 | 18.80 | 18.99 | 129,487 | -0.14(-0.71%) |
Mar 30, 2015 | 18.88 | 19.29 | 18.88 | 19.12 | 165,990 | +0.29(+1.53%) |
Mar 27, 2015 | 18.65 | 18.84 | 18.42 | 18.84 | 182,999 | +0.19(+1.02%) |
Mar 26, 2015 | 18.34 | 18.66 | 18.26 | 18.65 | 104,689 | +0.21(+1.15%) |
Mar 25, 2015 | 18.93 | 18.94 | 18.40 | 18.43 | 130,541 | -0.48(-2.56%) |
Mar 24, 2015 | 18.90 | 18.98 | 18.71 | 18.92 | 145,829 | +0.01(+0.04%) |
Mar 23, 2015 | 18.98 | 19.02 | 18.78 | 18.91 | 109,962 | -0.06(-0.32%) |
Mar 20, 2015 | 18.79 | 19.00 | 18.62 | 18.97 | 362,993 | +0.33(+1.75%) |
Mar 19, 2015 | 18.70 | 18.70 | 18.40 | 18.65 | 81,456 | -0.08(-0.44%) |
Mar 18, 2015 | 18.79 | 19.04 | 18.58 | 18.73 | 135,248 | -0.13(-0.68%) |
Mar 17, 2015 | 18.65 | 18.87 | 18.59 | 18.86 | 114,158 | +0.14(+0.73%) |
Mar 16, 2015 | 18.88 | 18.90 | 18.60 | 18.72 | 130,560 | +0.02(+0.08%) |
Mar 13, 2015 | 18.82 | 18.87 | 18.34 | 18.71 | 133,019 | -0.01(-0.04%) |
Mar 12, 2015 | 18.28 | 18.71 | 18.22 | 18.71 | 153,639 | +0.62(+3.43%) |
Mar 11, 2015 | 17.95 | 18.15 | 17.92 | 18.09 | 123,702 | +0.11(+0.63%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.90 | 17.98 | 103,334 | -0.31(-1.70%) |
Mar 09, 2015 | 18.15 | 18.36 | 18.12 | 18.29 | 111,134 | +0.23(+1.30%) |
Mar 06, 2015 | 17.82 | 18.40 | 17.82 | 18.05 | 158,079 | +0.05(+0.25%) |
Mar 05, 2015 | 18.04 | 18.19 | 17.74 | 18.01 | 90,078 | +0.03(+0.17%) |
Mar 04, 2015 | 18.02 | 18.17 | 17.93 | 17.98 | 79,642 | -0.17(-0.92%) |
Mar 03, 2015 | 18.30 | 18.49 | 18.12 | 18.15 | 97,291 | -0.22(-1.20%) |