Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.97 | 19.98 | 19.63 | 19.83 | 530,526 | -0.09(-0.44%) |
May 28, 2015 | 19.70 | 20.07 | 19.70 | 19.92 | 334,440 | +0.02(+0.10%) |
May 27, 2015 | 19.55 | 19.95 | 19.40 | 19.90 | 247,255 | +0.44(+2.28%) |
May 26, 2015 | 19.59 | 19.59 | 19.22 | 19.45 | 294,293 | -0.12(-0.63%) |
May 22, 2015 | 19.72 | 19.58 | 19.58 | 19.58 | 359,653 | -0.13(-0.65%) |
May 21, 2015 | 19.64 | 19.84 | 19.56 | 19.71 | 281,648 | +0.13(+0.67%) |
May 20, 2015 | 19.59 | 19.67 | 19.49 | 19.57 | 181,046 | -0.05(-0.24%) |
May 19, 2015 | 19.54 | 19.70 | 19.38 | 19.62 | 187,208 | +0.18(+0.91%) |
May 18, 2015 | 19.19 | 19.61 | 19.19 | 19.45 | 246,909 | +0.16(+0.83%) |
May 15, 2015 | 19.44 | 19.57 | 19.27 | 19.29 | 250,770 | -0.13(-0.68%) |
May 14, 2015 | 19.31 | 19.60 | 19.27 | 19.42 | 406,024 | +0.10(+0.51%) |
May 13, 2015 | 19.35 | 19.40 | 19.01 | 19.32 | 501,628 | -0.04(-0.18%) |
May 12, 2015 | 19.37 | 19.48 | 19.15 | 19.35 | 185,240 | -0.04(-0.21%) |
May 11, 2015 | 19.31 | 19.48 | 19.26 | 19.39 | 309,490 | -0.02(-0.11%) |
May 08, 2015 | 19.47 | 19.57 | 19.06 | 19.42 | 389,695 | +0.08(+0.43%) |
May 07, 2015 | 19.11 | 19.49 | 19.02 | 19.33 | 370,493 | +0.26(+1.38%) |
May 06, 2015 | 19.25 | 19.25 | 18.96 | 19.07 | 280,605 | -0.07(-0.38%) |
May 05, 2015 | 19.24 | 19.39 | 19.09 | 19.14 | 389,280 | -0.20(-1.02%) |
May 04, 2015 | 19.17 | 19.55 | 19.16 | 19.34 | 380,044 | +0.24(+1.24%) |
May 01, 2015 | 19.06 | 19.31 | 18.72 | 19.10 | 389,350 | +0.15(+0.79%) |
Apr 30, 2015 | 18.66 | 19.08 | 18.60 | 18.95 | 595,195 | +0.20(+1.08%) |
Apr 29, 2015 | 18.88 | 19.15 | 18.75 | 18.75 | 487,330 | -0.30(-1.56%) |
Apr 28, 2015 | 18.28 | 20.00 | 18.14 | 19.05 | 1,699,174 | +0.98(+5.40%) |
Apr 27, 2015 | 18.11 | 18.23 | 17.86 | 18.07 | 856,271 | -0.07(-0.36%) |
Apr 24, 2015 | 18.07 | 18.20 | 18.07 | 18.14 | 533,481 | -0.02(-0.11%) |
Apr 23, 2015 | 18.19 | 18.27 | 18.03 | 18.16 | 402,227 | -0.11(-0.60%) |
Apr 22, 2015 | 18.37 | 18.37 | 18.16 | 18.27 | 162,554 | -0.11(-0.61%) |
Apr 21, 2015 | 18.37 | 18.45 | 18.18 | 18.38 | 205,040 | +0.11(+0.57%) |
Apr 20, 2015 | 18.09 | 18.31 | 17.87 | 18.27 | 334,597 | +0.28(+1.58%) |
Apr 17, 2015 | 17.99 | 18.05 | 17.80 | 17.99 | 323,964 | -0.13(-0.69%) |
Apr 16, 2015 | 18.19 | 18.24 | 18.06 | 18.11 | 159,429 | -0.11(-0.58%) |
Apr 15, 2015 | 18.20 | 18.37 | 18.12 | 18.22 | 311,213 | +0.06(+0.31%) |
Apr 14, 2015 | 18.23 | 18.26 | 17.98 | 18.16 | 304,969 | -0.09(-0.47%) |
Apr 13, 2015 | 18.38 | 18.50 | 18.19 | 18.25 | 257,579 | -0.17(-0.93%) |
Apr 10, 2015 | 18.39 | 18.52 | 18.28 | 18.42 | 275,807 | +0.14(+0.76%) |
Apr 09, 2015 | 18.20 | 18.39 | 18.11 | 18.28 | 351,209 | +0.04(+0.22%) |
Apr 08, 2015 | 18.06 | 18.29 | 18.00 | 18.24 | 496,064 | +0.19(+1.04%) |
Apr 07, 2015 | 18.35 | 18.48 | 18.00 | 18.05 | 630,003 | -0.33(-1.82%) |
Apr 06, 2015 | 18.40 | 18.57 | 18.31 | 18.39 | 377,768 | -0.15(-0.82%) |
Apr 02, 2015 | 18.37 | 18.54 | 18.54 | 18.54 | 548,283 | +0.26(+1.42%) |
Apr 01, 2015 | 18.19 | 18.44 | 18.14 | 18.28 | 1,063,725 | -0.00(-0.03%) |
Mar 31, 2015 | 18.15 | 18.33 | 18.09 | 18.29 | 369,594 | +0.13(+0.74%) |
Mar 30, 2015 | 18.07 | 18.29 | 18.01 | 18.15 | 279,165 | +0.10(+0.58%) |
Mar 27, 2015 | 18.11 | 18.13 | 17.98 | 18.05 | 800,298 | +0.00(+0.03%) |
Mar 26, 2015 | 17.97 | 18.17 | 17.84 | 18.04 | 308,333 | +0.08(+0.42%) |
Mar 25, 2015 | 18.13 | 18.13 | 17.92 | 17.97 | 398,454 | -0.18(-1.01%) |
Mar 24, 2015 | 17.93 | 18.28 | 17.86 | 18.15 | 223,903 | +0.18(+0.98%) |
Mar 23, 2015 | 17.81 | 18.13 | 17.80 | 17.97 | 341,444 | +0.08(+0.44%) |
Mar 20, 2015 | 17.79 | 17.94 | 17.61 | 17.89 | 528,238 | +0.18(+1.04%) |
Mar 19, 2015 | 17.70 | 17.75 | 17.55 | 17.71 | 314,602 | +0.02(+0.11%) |
Mar 18, 2015 | 17.68 | 17.69 | 17.38 | 17.69 | 455,458 | -0.04(-0.21%) |
Mar 17, 2015 | 17.84 | 17.85 | 17.65 | 17.73 | 376,724 | -0.05(-0.26%) |
Mar 16, 2015 | 18.01 | 18.01 | 17.55 | 17.77 | 370,135 | -0.12(-0.65%) |
Mar 13, 2015 | 17.82 | 17.98 | 17.41 | 17.89 | 434,363 | +0.10(+0.57%) |
Mar 12, 2015 | 17.62 | 17.85 | 17.54 | 17.79 | 414,595 | +0.29(+1.66%) |
Mar 11, 2015 | 17.43 | 17.56 | 17.24 | 17.49 | 641,604 | +0.13(+0.72%) |
Mar 10, 2015 | 17.49 | 17.59 | 17.21 | 17.37 | 526,942 | -0.23(-1.28%) |
Mar 09, 2015 | 17.50 | 17.86 | 17.50 | 17.59 | 255,253 | +0.07(+0.40%) |
Mar 06, 2015 | 17.44 | 17.63 | 17.34 | 17.52 | 365,042 | -0.01(-0.08%) |
Mar 05, 2015 | 17.71 | 17.76 | 17.49 | 17.54 | 313,634 | -0.15(-0.84%) |
Mar 04, 2015 | 17.31 | 17.82 | 17.29 | 17.69 | 466,329 | +0.19(+1.10%) |
Mar 03, 2015 | 17.63 | 17.63 | 17.42 | 17.49 | 635,970 | -0.17(-0.97%) |