Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.28 | 19.28 | 19.14 | 19.17 | 78,390 | -0.12(-0.64%) |
May 28, 2015 | 19.26 | 19.29 | 19.18 | 19.29 | 71,196 | +0.03(+0.16%) |
May 27, 2015 | 19.17 | 19.28 | 19.15 | 19.26 | 148,100 | +0.13(+0.68%) |
May 26, 2015 | 19.32 | 19.32 | 19.12 | 19.13 | 303,201 | -0.23(-1.20%) |
May 22, 2015 | 19.40 | 19.36 | 19.36 | 19.36 | 58,740 | -0.05(-0.28%) |
May 21, 2015 | 19.46 | 19.49 | 19.41 | 19.42 | 62,590 | -0.07(-0.38%) |
May 20, 2015 | 19.46 | 19.52 | 19.36 | 19.49 | 90,927 | +0.05(+0.23%) |
May 19, 2015 | 19.43 | 19.47 | 19.39 | 19.45 | 145,860 | +0.03(+0.16%) |
May 18, 2015 | 19.21 | 19.44 | 19.21 | 19.41 | 41,231 | +0.18(+0.91%) |
May 15, 2015 | 19.32 | 19.32 | 19.21 | 19.24 | 737,800 | -0.08(-0.40%) |
May 14, 2015 | 19.26 | 19.32 | 19.21 | 19.32 | 76,249 | +0.14(+0.75%) |
May 13, 2015 | 19.18 | 19.22 | 19.14 | 19.17 | 46,603 | +0.01(+0.03%) |
May 12, 2015 | 19.21 | 19.21 | 19.10 | 19.17 | 45,725 | -0.09(-0.48%) |
May 11, 2015 | 19.22 | 19.29 | 19.21 | 19.26 | 56,939 | +0.04(+0.21%) |
May 08, 2015 | 19.22 | 19.23 | 19.13 | 19.22 | 34,819 | +0.11(+0.59%) |
May 07, 2015 | 18.97 | 19.15 | 18.96 | 19.11 | 22,961 | +0.10(+0.50%) |
May 06, 2015 | 19.05 | 19.09 | 18.90 | 19.01 | 431,538 | -0.02(-0.09%) |
May 05, 2015 | 19.08 | 19.18 | 18.99 | 19.03 | 58,351 | -0.10(-0.55%) |
May 04, 2015 | 19.10 | 19.15 | 19.08 | 19.13 | 96,168 | +0.06(+0.33%) |
May 01, 2015 | 18.98 | 19.09 | 18.98 | 19.07 | 17,215 | +0.18(+0.93%) |
Apr 30, 2015 | 19.13 | 19.13 | 18.87 | 18.89 | 120,570 | -0.27(-1.42%) |
Apr 29, 2015 | 19.11 | 19.22 | 19.11 | 19.17 | 67,297 | +0.00(+0.00%) |
Apr 28, 2015 | 19.00 | 19.18 | 18.95 | 19.17 | 198,922 | +0.16(+0.83%) |
Apr 27, 2015 | 19.19 | 19.21 | 18.99 | 19.01 | 120,188 | -0.15(-0.80%) |
Apr 24, 2015 | 19.14 | 19.18 | 19.09 | 19.16 | 135,475 | +0.03(+0.13%) |
Apr 23, 2015 | 19.08 | 19.18 | 19.08 | 19.13 | 78,319 | +0.02(+0.10%) |
Apr 22, 2015 | 19.09 | 19.12 | 18.97 | 19.11 | 196,310 | +0.05(+0.24%) |
Apr 21, 2015 | 19.27 | 19.27 | 19.05 | 19.07 | 33,453 | -0.15(-0.78%) |
Apr 20, 2015 | 19.17 | 19.27 | 19.17 | 19.22 | 53,613 | +0.10(+0.55%) |
Apr 17, 2015 | 19.26 | 19.26 | 19.05 | 19.11 | 143,911 | -0.24(-1.24%) |
Apr 16, 2015 | 19.36 | 19.39 | 19.28 | 19.36 | 86,957 | -0.02(-0.12%) |
Apr 15, 2015 | 19.36 | 19.46 | 19.36 | 19.38 | 1,302,525 | +0.07(+0.35%) |
Apr 14, 2015 | 19.24 | 19.33 | 19.14 | 19.31 | 1,168,904 | +0.05(+0.28%) |
Apr 13, 2015 | 19.16 | 19.29 | 19.16 | 19.26 | 31,773 | +0.08(+0.43%) |
Apr 10, 2015 | 19.18 | 19.19 | 19.13 | 19.17 | 51,008 | -0.01(-0.06%) |
Apr 09, 2015 | 19.10 | 19.20 | 19.08 | 19.19 | 26,978 | +0.07(+0.37%) |
Apr 08, 2015 | 19.02 | 19.12 | 19.02 | 19.11 | 33,262 | +0.09(+0.49%) |
Apr 07, 2015 | 19.14 | 19.17 | 19.02 | 19.02 | 474,532 | -0.12(-0.62%) |
Apr 06, 2015 | 18.94 | 19.18 | 18.91 | 19.14 | 51,868 | +0.09(+0.49%) |
Apr 02, 2015 | 18.94 | 19.05 | 19.05 | 19.05 | 50,955 | +0.12(+0.64%) |
Apr 01, 2015 | 18.93 | 18.99 | 18.85 | 18.93 | 176,958 | -0.03(-0.18%) |
Mar 31, 2015 | 18.98 | 18.98 | 18.90 | 18.96 | 94,675 | -0.10(-0.50%) |
Mar 30, 2015 | 18.85 | 19.08 | 18.85 | 19.06 | 58,528 | +0.28(+1.51%) |
Mar 27, 2015 | 18.80 | 18.80 | 18.71 | 18.77 | 47,303 | -0.05(-0.24%) |
Mar 26, 2015 | 18.79 | 18.89 | 18.74 | 18.82 | 53,425 | -0.05(-0.25%) |
Mar 25, 2015 | 19.03 | 19.07 | 18.86 | 18.87 | 82,983 | -0.21(-1.11%) |
Mar 24, 2015 | 19.19 | 19.19 | 19.08 | 19.08 | 1,037,109 | -0.17(-0.90%) |
Mar 23, 2015 | 19.22 | 19.32 | 19.22 | 19.25 | 75,439 | +0.09(+0.47%) |
Mar 20, 2015 | 19.06 | 19.17 | 19.06 | 19.16 | 84,611 | +0.18(+0.96%) |
Mar 19, 2015 | 19.12 | 19.12 | 18.89 | 18.98 | 88,923 | -0.16(-0.85%) |
Mar 18, 2015 | 19.01 | 19.21 | 18.93 | 19.14 | 141,143 | +0.10(+0.50%) |
Mar 17, 2015 | 19.00 | 19.08 | 18.96 | 19.05 | 45,750 | -0.02(-0.10%) |
Mar 16, 2015 | 18.89 | 19.10 | 18.89 | 19.07 | 302,194 | +0.24(+1.29%) |
Mar 13, 2015 | 18.87 | 18.90 | 18.68 | 18.82 | 95,957 | -0.11(-0.60%) |
Mar 12, 2015 | 18.70 | 18.94 | 18.70 | 18.94 | 395,748 | +0.32(+1.72%) |
Mar 11, 2015 | 18.47 | 18.63 | 18.47 | 18.61 | 71,548 | +0.19(+1.01%) |
Mar 10, 2015 | 18.65 | 18.65 | 18.42 | 18.43 | 97,661 | -0.37(-1.95%) |
Mar 09, 2015 | 18.74 | 18.82 | 18.74 | 18.79 | 127,279 | +0.04(+0.21%) |
Mar 06, 2015 | 18.77 | 18.98 | 18.74 | 18.76 | 105,390 | -0.04(-0.23%) |
Mar 05, 2015 | 18.70 | 18.80 | 18.69 | 18.80 | 92,247 | +0.10(+0.54%) |
Mar 04, 2015 | 18.77 | 18.84 | 18.67 | 18.70 | 147,090 | -0.14(-0.76%) |
Mar 03, 2015 | 18.83 | 18.87 | 18.80 | 18.84 | 64,287 | -0.05(-0.24%) |