Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.80 | 20.20 | 19.80 | 19.99 | 81,041 | -0.01(-0.05%) |
May 28, 2015 | 19.97 | 20.00 | 19.92 | 20.00 | 14,943 | +0.00(+0.00%) |
May 27, 2015 | 19.40 | 20.02 | 19.40 | 20.00 | 38,840 | +0.56(+2.88%) |
May 26, 2015 | 19.19 | 19.54 | 19.19 | 19.44 | 36,668 | +0.10(+0.52%) |
May 22, 2015 | 19.26 | 19.34 | 19.34 | 19.34 | 94,100 | -0.01(-0.05%) |
May 21, 2015 | 19.65 | 19.85 | 18.97 | 19.35 | 154,258 | -0.36(-1.83%) |
May 20, 2015 | 19.95 | 20.04 | 19.51 | 19.71 | 449,895 | -0.21(-1.05%) |
May 19, 2015 | 18.48 | 20.08 | 18.48 | 19.92 | 162,090 | +1.12(+5.96%) |
May 18, 2015 | 18.64 | 18.99 | 18.60 | 18.80 | 37,913 | -0.01(-0.05%) |
May 15, 2015 | 18.74 | 18.88 | 18.57 | 18.81 | 17,815 | +0.10(+0.53%) |
May 14, 2015 | 18.45 | 18.95 | 18.44 | 18.71 | 12,318 | +0.26(+1.41%) |
May 13, 2015 | 18.25 | 18.48 | 18.11 | 18.45 | 21,357 | +0.05(+0.27%) |
May 12, 2015 | 18.50 | 18.56 | 18.26 | 18.40 | 9,304 | -0.28(-1.50%) |
May 11, 2015 | 18.88 | 18.92 | 18.59 | 18.68 | 19,932 | -0.15(-0.80%) |
May 08, 2015 | 19.15 | 19.15 | 18.79 | 18.83 | 30,695 | -0.21(-1.10%) |
May 07, 2015 | 18.53 | 19.09 | 18.53 | 19.04 | 24,446 | +0.44(+2.37%) |
May 06, 2015 | 18.85 | 18.85 | 18.46 | 18.60 | 12,498 | -0.11(-0.59%) |
May 05, 2015 | 18.70 | 18.85 | 18.50 | 18.71 | 28,933 | -0.13(-0.69%) |
May 04, 2015 | 18.79 | 18.92 | 18.70 | 18.84 | 12,552 | +0.08(+0.43%) |
May 01, 2015 | 18.65 | 18.86 | 18.65 | 18.76 | 16,816 | +0.12(+0.64%) |
Apr 30, 2015 | 18.84 | 18.84 | 18.53 | 18.64 | 67,882 | -0.25(-1.32%) |
Apr 29, 2015 | 19.28 | 19.32 | 18.89 | 18.89 | 19,364 | -0.37(-1.92%) |
Apr 28, 2015 | 19.02 | 19.33 | 19.02 | 19.26 | 24,762 | +0.15(+0.78%) |
Apr 27, 2015 | 19.08 | 19.18 | 18.80 | 19.11 | 25,331 | +0.03(+0.16%) |
Apr 24, 2015 | 19.32 | 19.32 | 18.86 | 19.08 | 15,851 | -0.13(-0.68%) |
Apr 23, 2015 | 19.35 | 19.75 | 19.09 | 19.21 | 24,989 | -0.45(-2.29%) |
Apr 22, 2015 | 19.22 | 19.80 | 18.92 | 19.66 | 19,747 | +0.34(+1.76%) |
Apr 21, 2015 | 19.05 | 19.35 | 19.00 | 19.32 | 14,207 | +0.22(+1.15%) |
Apr 20, 2015 | 18.76 | 19.13 | 18.76 | 19.10 | 350,805 | +0.42(+2.25%) |
Apr 17, 2015 | 18.84 | 18.86 | 18.65 | 18.68 | 24,886 | -0.29(-1.53%) |
Apr 16, 2015 | 19.00 | 19.06 | 18.72 | 18.97 | 36,365 | -0.31(-1.61%) |
Apr 15, 2015 | 18.86 | 19.44 | 18.86 | 19.28 | 14,962 | +0.37(+1.96%) |
Apr 14, 2015 | 19.12 | 19.20 | 18.82 | 18.91 | 74,489 | -0.34(-1.77%) |
Apr 13, 2015 | 19.00 | 19.30 | 18.98 | 19.25 | 14,671 | +0.25(+1.32%) |
Apr 10, 2015 | 18.93 | 19.08 | 18.86 | 19.00 | 14,905 | +0.21(+1.12%) |
Apr 09, 2015 | 18.90 | 18.91 | 18.61 | 18.79 | 30,148 | -0.15(-0.79%) |
Apr 08, 2015 | 18.97 | 18.97 | 18.80 | 18.94 | 10,328 | +0.04(+0.21%) |
Apr 07, 2015 | 18.85 | 18.95 | 18.59 | 18.90 | 46,364 | +0.12(+0.64%) |
Apr 06, 2015 | 18.62 | 18.92 | 18.62 | 18.78 | 57,360 | +0.14(+0.75%) |
Apr 02, 2015 | 18.19 | 18.64 | 18.64 | 18.64 | 71,800 | -0.57(-2.97%) |
Apr 01, 2015 | 19.37 | 19.52 | 18.91 | 19.21 | 27,824 | -0.05(-0.26%) |
Mar 31, 2015 | 18.74 | 19.35 | 18.67 | 19.26 | 41,162 | +0.41(+2.18%) |
Mar 30, 2015 | 17.34 | 18.87 | 17.30 | 18.85 | 67,442 | +1.67(+9.72%) |
Mar 27, 2015 | 17.07 | 17.40 | 17.03 | 17.18 | 23,545 | +0.06(+0.35%) |
Mar 26, 2015 | 17.34 | 17.40 | 17.10 | 17.12 | 21,104 | -0.14(-0.81%) |
Mar 25, 2015 | 17.73 | 17.86 | 17.26 | 17.26 | 18,188 | -0.39(-2.21%) |
Mar 24, 2015 | 17.62 | 17.72 | 17.48 | 17.65 | 20,427 | +0.14(+0.80%) |
Mar 23, 2015 | 17.76 | 17.76 | 17.48 | 17.51 | 18,565 | -0.03(-0.17%) |
Mar 20, 2015 | 17.65 | 17.66 | 17.48 | 17.54 | 48,968 | -0.06(-0.34%) |
Mar 19, 2015 | 17.75 | 17.83 | 17.54 | 17.60 | 31,089 | -0.14(-0.79%) |
Mar 18, 2015 | 17.50 | 17.80 | 17.48 | 17.74 | 22,950 | +0.26(+1.49%) |
Mar 17, 2015 | 17.63 | 17.63 | 17.43 | 17.48 | 31,952 | -0.05(-0.29%) |
Mar 16, 2015 | 17.61 | 17.80 | 17.41 | 17.53 | 31,053 | +0.03(+0.17%) |
Mar 13, 2015 | 17.54 | 17.57 | 17.42 | 17.50 | 43,253 | -0.08(-0.46%) |
Mar 12, 2015 | 17.53 | 17.70 | 17.49 | 17.58 | 19,285 | +0.10(+0.57%) |
Mar 11, 2015 | 17.45 | 17.54 | 17.38 | 17.48 | 48,612 | -0.04(-0.23%) |
Mar 10, 2015 | 17.48 | 17.55 | 17.44 | 17.52 | 44,261 | +0.01(+0.06%) |
Mar 09, 2015 | 17.38 | 17.68 | 17.30 | 17.51 | 8,811 | +0.12(+0.69%) |
Mar 06, 2015 | 17.36 | 17.53 | 17.33 | 17.39 | 14,836 | -0.14(-0.80%) |
Mar 05, 2015 | 17.57 | 17.76 | 17.39 | 17.53 | 9,175 | +0.01(+0.06%) |
Mar 04, 2015 | 17.65 | 17.67 | 17.50 | 17.52 | 40,122 | -0.29(-1.63%) |
Mar 03, 2015 | 17.54 | 17.84 | 17.53 | 17.81 | 23,394 | -0.04(-0.22%) |