Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.42 | 18.53 | 18.09 | 18.27 | 1,842,267 | -0.20(-1.09%) |
May 28, 2015 | 18.50 | 18.56 | 18.33 | 18.48 | 1,228,111 | -0.01(-0.05%) |
May 27, 2015 | 18.32 | 18.48 | 18.19 | 18.48 | 1,723,239 | +0.18(+1.01%) |
May 26, 2015 | 18.53 | 18.54 | 18.15 | 18.30 | 1,568,265 | -0.28(-1.49%) |
May 22, 2015 | 18.56 | 18.58 | 18.58 | 18.58 | 910,063 | +0.02(+0.09%) |
May 21, 2015 | 18.37 | 18.71 | 18.35 | 18.56 | 1,190,184 | +0.16(+0.87%) |
May 20, 2015 | 18.55 | 18.55 | 18.29 | 18.40 | 1,147,577 | -0.04(-0.23%) |
May 19, 2015 | 18.58 | 18.61 | 18.32 | 18.44 | 1,081,523 | -0.09(-0.50%) |
May 18, 2015 | 18.51 | 18.56 | 18.34 | 18.53 | 1,154,185 | +0.06(+0.32%) |
May 15, 2015 | 18.37 | 18.48 | 18.23 | 18.48 | 947,604 | +0.10(+0.55%) |
May 14, 2015 | 18.42 | 18.48 | 18.26 | 18.37 | 1,083,669 | +0.03(+0.14%) |
May 13, 2015 | 18.26 | 18.44 | 18.19 | 18.35 | 1,536,138 | +0.14(+0.78%) |
May 12, 2015 | 18.37 | 18.37 | 18.03 | 18.21 | 1,523,994 | -0.24(-1.32%) |
May 11, 2015 | 18.35 | 18.56 | 18.26 | 18.45 | 1,362,026 | +0.14(+0.78%) |
May 08, 2015 | 18.21 | 18.32 | 18.09 | 18.31 | 1,299,749 | +0.33(+1.86%) |
May 07, 2015 | 17.97 | 17.99 | 17.76 | 17.97 | 1,744,544 | +0.02(+0.09%) |
May 06, 2015 | 18.10 | 18.14 | 17.82 | 17.96 | 1,777,256 | -0.05(-0.28%) |
May 05, 2015 | 18.25 | 18.45 | 17.99 | 18.01 | 1,751,421 | -0.28(-1.51%) |
May 04, 2015 | 18.01 | 18.35 | 17.96 | 18.28 | 2,921,476 | +0.31(+1.72%) |
May 01, 2015 | 18.16 | 18.23 | 17.79 | 17.97 | 1,993,313 | -0.08(-0.46%) |
Apr 30, 2015 | 18.12 | 18.27 | 17.96 | 18.06 | 2,674,464 | -0.20(-1.10%) |
Apr 29, 2015 | 18.24 | 18.34 | 18.12 | 18.26 | 3,585,814 | +0.03(+0.18%) |
Apr 28, 2015 | 18.12 | 18.26 | 17.94 | 18.22 | 3,484,276 | +0.05(+0.28%) |
Apr 27, 2015 | 18.27 | 18.42 | 18.10 | 18.17 | 2,680,707 | -0.08(-0.46%) |
Apr 24, 2015 | 18.34 | 18.37 | 18.16 | 18.26 | 2,361,799 | +0.01(+0.05%) |
Apr 23, 2015 | 18.83 | 19.03 | 18.00 | 18.25 | 4,519,155 | +0.19(+1.07%) |
Apr 22, 2015 | 17.85 | 18.10 | 17.84 | 18.06 | 3,940,503 | +0.15(+0.84%) |
Apr 21, 2015 | 17.78 | 17.99 | 17.76 | 17.91 | 2,949,230 | +0.18(+0.99%) |
Apr 20, 2015 | 17.55 | 17.85 | 17.55 | 17.73 | 1,945,064 | +0.28(+1.63%) |
Apr 17, 2015 | 17.59 | 17.63 | 17.36 | 17.44 | 2,636,412 | -0.34(-1.93%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.77 | 17.79 | 1,967,351 | -0.19(-1.07%) |
Apr 15, 2015 | 17.80 | 18.08 | 17.74 | 17.98 | 2,205,592 | +0.24(+1.37%) |
Apr 14, 2015 | 17.75 | 17.85 | 17.58 | 17.74 | 1,219,170 | +0.01(+0.05%) |
Apr 13, 2015 | 17.74 | 17.81 | 17.66 | 17.73 | 1,374,873 | -0.04(-0.24%) |
Apr 10, 2015 | 18.00 | 18.00 | 17.63 | 17.77 | 1,940,055 | -0.14(-0.79%) |
Apr 09, 2015 | 18.02 | 18.16 | 17.75 | 17.91 | 6,946,379 | -0.16(-0.88%) |
Apr 08, 2015 | 17.86 | 18.07 | 17.82 | 18.07 | 2,613,646 | +0.25(+1.41%) |
Apr 07, 2015 | 18.15 | 18.25 | 17.80 | 17.82 | 2,011,715 | -0.33(-1.84%) |
Apr 06, 2015 | 17.80 | 18.21 | 17.77 | 18.16 | 1,731,639 | +0.33(+1.88%) |
Apr 02, 2015 | 17.71 | 17.82 | 17.82 | 17.82 | 2,814,917 | +0.21(+1.19%) |
Apr 01, 2015 | 17.70 | 17.75 | 17.45 | 17.61 | 2,318,623 | -0.10(-0.57%) |
Mar 31, 2015 | 17.51 | 17.81 | 17.49 | 17.71 | 3,494,649 | +0.13(+0.76%) |
Mar 30, 2015 | 17.33 | 17.63 | 17.33 | 17.58 | 2,173,453 | +0.40(+2.34%) |
Mar 27, 2015 | 17.03 | 17.19 | 16.87 | 17.18 | 1,199,546 | +0.16(+0.93%) |
Mar 26, 2015 | 16.94 | 17.11 | 16.88 | 17.02 | 1,628,324 | +0.02(+0.10%) |
Mar 25, 2015 | 17.49 | 17.62 | 17.00 | 17.00 | 2,164,045 | -0.47(-2.68%) |
Mar 24, 2015 | 17.58 | 17.66 | 17.29 | 17.47 | 2,662,553 | -0.16(-0.90%) |
Mar 23, 2015 | 17.65 | 17.80 | 17.51 | 17.63 | 1,652,377 | +0.01(+0.05%) |
Mar 20, 2015 | 17.50 | 17.65 | 17.44 | 17.62 | 2,894,481 | +0.26(+1.49%) |
Mar 19, 2015 | 17.44 | 17.48 | 17.18 | 17.36 | 2,528,474 | -0.34(-1.94%) |
Mar 18, 2015 | 17.36 | 17.80 | 17.18 | 17.70 | 2,260,340 | +0.26(+1.49%) |
Mar 17, 2015 | 17.36 | 17.54 | 17.31 | 17.44 | 1,779,895 | -0.08(-0.43%) |
Mar 16, 2015 | 17.48 | 17.56 | 17.33 | 17.52 | 1,213,003 | +0.18(+1.06%) |
Mar 13, 2015 | 17.52 | 17.56 | 17.13 | 17.34 | 2,806,821 | -0.23(-1.33%) |
Mar 12, 2015 | 17.47 | 17.62 | 17.40 | 17.57 | 1,491,648 | +0.27(+1.55%) |
Mar 11, 2015 | 17.42 | 17.44 | 17.20 | 17.30 | 2,843,009 | -0.19(-1.10%) |
Mar 10, 2015 | 17.73 | 17.75 | 17.48 | 17.49 | 1,832,422 | -0.50(-2.78%) |
Mar 09, 2015 | 18.23 | 18.29 | 17.98 | 18.00 | 2,214,599 | -0.14(-0.78%) |
Mar 06, 2015 | 18.18 | 18.31 | 18.01 | 18.14 | 2,182,820 | -0.28(-1.50%) |
Mar 05, 2015 | 18.61 | 18.66 | 18.35 | 18.41 | 1,688,477 | -0.17(-0.90%) |
Mar 04, 2015 | 18.64 | 18.80 | 18.51 | 18.58 | 1,624,656 | -0.22(-1.15%) |
Mar 03, 2015 | 18.68 | 18.86 | 18.62 | 18.80 | 2,122,625 | +0.02(+0.13%) |