Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.83 | 18.83 | 18.64 | 18.65 | 96,271 | -0.14(-0.75%) |
May 28, 2015 | 18.78 | 18.79 | 18.70 | 18.79 | 114,991 | -0.18(-0.96%) |
May 27, 2015 | 18.90 | 18.99 | 18.84 | 18.98 | 87,614 | +0.02(+0.09%) |
May 26, 2015 | 19.13 | 19.13 | 18.90 | 18.96 | 118,420 | -0.17(-0.87%) |
May 22, 2015 | 19.09 | 19.13 | 19.13 | 19.13 | 41,723 | +0.13(+0.70%) |
May 21, 2015 | 18.96 | 19.03 | 18.91 | 18.99 | 196,081 | -0.04(-0.22%) |
May 20, 2015 | 19.06 | 19.11 | 18.99 | 19.03 | 257,314 | -0.03(-0.17%) |
May 19, 2015 | 19.12 | 19.12 | 19.03 | 19.07 | 252,061 | +0.07(+0.39%) |
May 18, 2015 | 19.13 | 19.13 | 18.99 | 18.99 | 452,339 | -0.17(-0.91%) |
May 15, 2015 | 19.13 | 19.17 | 19.05 | 19.17 | 54,759 | +0.12(+0.65%) |
May 14, 2015 | 19.07 | 19.10 | 18.96 | 19.04 | 108,515 | +0.04(+0.22%) |
May 13, 2015 | 19.09 | 19.09 | 18.97 | 19.00 | 60,411 | -0.02(-0.13%) |
May 12, 2015 | 18.98 | 19.04 | 18.84 | 19.03 | 37,070 | -0.04(-0.22%) |
May 11, 2015 | 19.15 | 19.21 | 19.07 | 19.07 | 98,110 | -0.12(-0.60%) |
May 08, 2015 | 19.16 | 19.22 | 19.12 | 19.18 | 63,306 | +0.17(+0.87%) |
May 07, 2015 | 18.91 | 19.02 | 18.89 | 19.02 | 145,864 | +0.02(+0.13%) |
May 06, 2015 | 19.20 | 19.20 | 18.96 | 18.99 | 56,193 | -0.18(-0.95%) |
May 05, 2015 | 19.26 | 19.28 | 19.15 | 19.18 | 82,164 | -0.23(-1.19%) |
May 04, 2015 | 19.37 | 19.43 | 19.33 | 19.41 | 58,737 | +0.12(+0.60%) |
May 01, 2015 | 19.28 | 19.32 | 19.17 | 19.29 | 58,458 | +0.19(+1.00%) |
Apr 30, 2015 | 19.18 | 19.19 | 19.10 | 19.10 | 128,323 | -0.15(-0.77%) |
Apr 29, 2015 | 19.34 | 19.35 | 19.19 | 19.25 | 148,099 | -0.24(-1.23%) |
Apr 28, 2015 | 19.49 | 19.51 | 19.39 | 19.49 | 271,845 | -0.03(-0.13%) |
Apr 27, 2015 | 19.60 | 19.61 | 19.46 | 19.51 | 132,909 | -0.04(-0.21%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.45 | 19.56 | 193,077 | +0.06(+0.30%) |
Apr 23, 2015 | 19.36 | 19.54 | 19.36 | 19.50 | 103,588 | +0.12(+0.60%) |
Apr 22, 2015 | 19.24 | 19.41 | 19.24 | 19.38 | 137,819 | +0.15(+0.77%) |
Apr 21, 2015 | 19.06 | 19.35 | 19.19 | 19.23 | 997,833 | +0.17(+0.91%) |
Apr 20, 2015 | 19.13 | 19.16 | 19.04 | 19.06 | 54,722 | +0.07(+0.39%) |
Apr 17, 2015 | 19.09 | 19.09 | 18.95 | 18.99 | 189,532 | -0.41(-2.09%) |
Apr 16, 2015 | 19.39 | 19.42 | 19.28 | 19.39 | 161,265 | +0.10(+0.51%) |
Apr 15, 2015 | 19.25 | 19.31 | 19.18 | 19.29 | 324,195 | +0.12(+0.60%) |
Apr 14, 2015 | 19.29 | 19.29 | 19.10 | 19.18 | 1,451,865 | -0.07(-0.34%) |
Apr 13, 2015 | 19.37 | 19.40 | 19.22 | 19.24 | 119,401 | -0.02(-0.13%) |
Apr 10, 2015 | 19.25 | 19.28 | 19.10 | 19.27 | 80,269 | +0.01(+0.04%) |
Apr 09, 2015 | 19.14 | 19.27 | 19.06 | 19.26 | 166,809 | +0.25(+1.31%) |
Apr 08, 2015 | 18.96 | 19.04 | 18.96 | 19.01 | 148,353 | +0.36(+1.91%) |
Apr 07, 2015 | 18.60 | 18.79 | 18.60 | 18.65 | 179,440 | -0.12(-0.66%) |
Apr 06, 2015 | 18.75 | 18.82 | 18.70 | 18.78 | 277,791 | +0.21(+1.11%) |
Apr 02, 2015 | 18.38 | 18.57 | 18.57 | 18.57 | 85,139 | +0.21(+1.13%) |
Apr 01, 2015 | 18.34 | 18.42 | 18.28 | 18.36 | 201,316 | +0.04(+0.23%) |
Mar 31, 2015 | 18.38 | 18.38 | 18.23 | 18.32 | 105,043 | -0.08(-0.45%) |
Mar 30, 2015 | 18.26 | 18.41 | 18.26 | 18.41 | 62,091 | +0.35(+1.92%) |
Mar 27, 2015 | 18.17 | 18.17 | 17.99 | 18.06 | 160,545 | +0.04(+0.23%) |
Mar 26, 2015 | 18.18 | 18.18 | 17.95 | 18.02 | 105,171 | +0.00(+0.00%) |
Mar 25, 2015 | 18.40 | 18.40 | 18.01 | 18.02 | 413,702 | -0.27(-1.49%) |
Mar 24, 2015 | 18.40 | 18.40 | 18.25 | 18.29 | 533,005 | -0.02(-0.12%) |
Mar 23, 2015 | 18.53 | 18.53 | 18.23 | 18.31 | 163,733 | -0.07(-0.37%) |
Mar 20, 2015 | 18.36 | 18.42 | 18.32 | 18.38 | 140,498 | +0.14(+0.77%) |
Mar 19, 2015 | 18.36 | 18.36 | 18.19 | 18.24 | 263,663 | -0.19(-1.03%) |
Mar 18, 2015 | 18.05 | 18.46 | 18.04 | 18.43 | 138,865 | +0.29(+1.60%) |
Mar 17, 2015 | 17.99 | 18.15 | 17.95 | 18.14 | 264,794 | +0.21(+1.15%) |
Mar 16, 2015 | 18.03 | 18.03 | 17.88 | 17.93 | 160,441 | +0.17(+0.93%) |
Mar 13, 2015 | 17.92 | 17.92 | 17.70 | 17.77 | 1,247,819 | -0.17(-0.97%) |
Mar 12, 2015 | 18.02 | 18.02 | 17.93 | 17.94 | 55,135 | +0.11(+0.61%) |
Mar 11, 2015 | 17.78 | 17.89 | 17.75 | 17.83 | 91,191 | +0.06(+0.36%) |
Mar 10, 2015 | 17.91 | 17.91 | 17.72 | 17.77 | 27,004 | -0.20(-1.10%) |
Mar 09, 2015 | 18.02 | 18.18 | 17.94 | 17.97 | 126,027 | -0.08(-0.46%) |
Mar 06, 2015 | 18.05 | 18.14 | 17.99 | 18.05 | 139,034 | -0.15(-0.82%) |
Mar 05, 2015 | 18.10 | 18.22 | 18.08 | 18.20 | 104,505 | +0.02(+0.14%) |
Mar 04, 2015 | 18.06 | 18.18 | 18.06 | 18.17 | 26,976 | -0.09(-0.50%) |
Mar 03, 2015 | 18.27 | 18.29 | 18.22 | 18.27 | 30,155 | -0.06(-0.32%) |