Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.38 | 17.53 | 17.37 | 17.42 | 645,222 | +0.02(+0.14%) |
May 28, 2015 | 17.55 | 17.55 | 17.24 | 17.40 | 275,253 | -0.22(-1.25%) |
May 27, 2015 | 17.60 | 17.77 | 17.44 | 17.62 | 235,372 | +0.02(+0.09%) |
May 26, 2015 | 17.87 | 17.93 | 17.55 | 17.60 | 399,973 | -0.47(-2.62%) |
May 22, 2015 | 18.01 | 18.07 | 18.07 | 18.07 | 443,172 | -0.09(-0.49%) |
May 21, 2015 | 17.85 | 18.20 | 17.85 | 18.16 | 579,575 | +0.43(+2.44%) |
May 20, 2015 | 17.71 | 17.78 | 17.54 | 17.73 | 303,171 | +0.04(+0.23%) |
May 19, 2015 | 18.01 | 18.01 | 17.58 | 17.69 | 640,902 | -0.44(-2.43%) |
May 18, 2015 | 18.04 | 18.13 | 17.87 | 18.13 | 464,996 | +0.02(+0.14%) |
May 15, 2015 | 17.98 | 18.20 | 17.85 | 18.11 | 326,951 | +0.01(+0.05%) |
May 14, 2015 | 18.37 | 18.51 | 18.09 | 18.10 | 296,932 | -0.24(-1.29%) |
May 13, 2015 | 18.60 | 18.60 | 18.30 | 18.33 | 192,625 | -0.09(-0.49%) |
May 12, 2015 | 18.27 | 18.55 | 18.23 | 18.42 | 418,839 | +0.21(+1.16%) |
May 11, 2015 | 18.62 | 18.62 | 18.12 | 18.21 | 253,831 | -0.36(-1.93%) |
May 08, 2015 | 18.39 | 18.60 | 18.00 | 18.57 | 184,366 | +0.35(+1.93%) |
May 07, 2015 | 18.68 | 18.68 | 18.18 | 18.22 | 679,358 | -0.51(-2.70%) |
May 06, 2015 | 19.09 | 19.17 | 18.62 | 18.73 | 311,425 | -0.10(-0.52%) |
May 05, 2015 | 19.26 | 19.43 | 18.80 | 18.82 | 327,978 | -0.18(-0.94%) |
May 04, 2015 | 19.12 | 19.19 | 18.84 | 19.00 | 594,096 | -0.10(-0.51%) |
May 01, 2015 | 19.08 | 19.15 | 18.82 | 19.10 | 1,428,057 | +0.06(+0.30%) |
Apr 30, 2015 | 18.95 | 19.17 | 18.64 | 19.04 | 431,250 | +0.18(+0.95%) |
Apr 29, 2015 | 18.36 | 18.93 | 18.32 | 18.86 | 728,803 | +0.48(+2.62%) |
Apr 28, 2015 | 18.30 | 18.43 | 18.20 | 18.38 | 273,668 | +0.10(+0.54%) |
Apr 27, 2015 | 18.49 | 18.53 | 18.28 | 18.29 | 340,356 | -0.05(-0.27%) |
Apr 24, 2015 | 18.51 | 18.54 | 18.21 | 18.33 | 216,001 | -0.20(-1.06%) |
Apr 23, 2015 | 18.41 | 18.68 | 18.41 | 18.53 | 375,614 | +0.21(+1.16%) |
Apr 22, 2015 | 18.29 | 18.46 | 18.11 | 18.32 | 657,459 | +0.12(+0.67%) |
Apr 21, 2015 | 18.62 | 18.71 | 18.12 | 18.20 | 304,758 | -0.42(-2.28%) |
Apr 20, 2015 | 18.65 | 18.90 | 18.62 | 18.62 | 254,166 | +0.05(+0.26%) |
Apr 17, 2015 | 18.95 | 18.95 | 18.46 | 18.57 | 243,481 | -0.38(-1.98%) |
Apr 16, 2015 | 19.05 | 19.22 | 18.72 | 18.95 | 610,873 | -0.09(-0.47%) |
Apr 15, 2015 | 18.45 | 19.11 | 18.44 | 19.04 | 1,731,842 | +0.69(+3.74%) |
Apr 14, 2015 | 18.02 | 18.40 | 18.02 | 18.35 | 282,632 | +0.46(+2.55%) |
Apr 13, 2015 | 18.16 | 18.24 | 17.84 | 17.89 | 268,384 | -0.16(-0.90%) |
Apr 10, 2015 | 18.15 | 18.19 | 17.97 | 18.06 | 468,542 | -0.01(-0.05%) |
Apr 09, 2015 | 17.80 | 18.10 | 17.80 | 18.06 | 245,917 | +0.34(+1.93%) |
Apr 08, 2015 | 18.16 | 18.23 | 17.72 | 17.72 | 426,931 | -0.38(-2.12%) |
Apr 07, 2015 | 18.02 | 18.33 | 17.99 | 18.11 | 242,426 | +0.06(+0.32%) |
Apr 06, 2015 | 17.55 | 18.11 | 17.55 | 18.05 | 393,096 | +0.60(+3.41%) |
Apr 02, 2015 | 17.34 | 17.45 | 17.45 | 17.45 | 237,886 | +0.05(+0.28%) |
Apr 01, 2015 | 17.35 | 17.58 | 17.30 | 17.40 | 331,960 | +0.19(+1.09%) |
Mar 31, 2015 | 17.27 | 17.41 | 17.19 | 17.22 | 1,139,601 | -0.16(-0.89%) |
Mar 30, 2015 | 17.13 | 17.42 | 17.10 | 17.37 | 3,851,685 | +0.38(+2.21%) |
Mar 27, 2015 | 17.20 | 17.21 | 16.95 | 17.00 | 73,563 | -0.20(-1.19%) |
Mar 26, 2015 | 17.44 | 17.55 | 17.13 | 17.20 | 232,804 | -0.02(-0.14%) |
Mar 25, 2015 | 17.02 | 17.35 | 17.00 | 17.22 | 130,152 | +0.29(+1.73%) |
Mar 24, 2015 | 16.99 | 17.01 | 16.78 | 16.93 | 66,835 | -0.08(-0.48%) |
Mar 23, 2015 | 17.14 | 17.36 | 17.01 | 17.01 | 79,875 | -0.05(-0.29%) |
Mar 20, 2015 | 17.09 | 17.20 | 17.03 | 17.06 | 105,704 | +0.22(+1.30%) |
Mar 19, 2015 | 16.95 | 17.03 | 16.80 | 16.84 | 98,059 | -0.37(-2.13%) |
Mar 18, 2015 | 16.47 | 17.31 | 16.36 | 17.21 | 520,310 | +0.67(+4.08%) |
Mar 17, 2015 | 16.45 | 16.63 | 16.39 | 16.53 | 169,216 | -0.07(-0.44%) |
Mar 16, 2015 | 16.40 | 16.62 | 16.16 | 16.61 | 300,611 | +0.05(+0.29%) |
Mar 13, 2015 | 16.53 | 16.57 | 16.22 | 16.56 | 390,054 | -0.06(-0.34%) |
Mar 12, 2015 | 16.83 | 16.88 | 16.61 | 16.61 | 236,848 | -0.16(-0.97%) |
Mar 11, 2015 | 16.66 | 16.82 | 16.49 | 16.78 | 108,529 | +0.15(+0.93%) |
Mar 10, 2015 | 16.79 | 16.86 | 16.60 | 16.62 | 185,824 | -0.36(-2.11%) |
Mar 09, 2015 | 17.23 | 17.35 | 16.97 | 16.98 | 117,525 | -0.23(-1.32%) |
Mar 06, 2015 | 17.40 | 17.57 | 17.18 | 17.21 | 104,890 | -0.33(-1.90%) |
Mar 05, 2015 | 17.57 | 17.59 | 17.42 | 17.54 | 111,975 | -0.04(-0.23%) |
Mar 04, 2015 | 17.62 | 17.62 | 17.31 | 17.58 | 119,831 | -0.04(-0.23%) |
Mar 03, 2015 | 17.52 | 17.75 | 17.48 | 17.62 | 276,708 | +0.18(+1.02%) |