Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.07 | 19.15 | 18.76 | 19.06 | 176,455 | +0.03(+0.16%) |
May 28, 2015 | 19.07 | 19.38 | 18.95 | 19.03 | 101,246 | +0.03(+0.16%) |
May 27, 2015 | 19.07 | 19.11 | 18.83 | 19.00 | 97,291 | -0.01(-0.05%) |
May 26, 2015 | 19.42 | 19.42 | 18.89 | 19.01 | 70,977 | -0.38(-1.96%) |
May 22, 2015 | 19.14 | 19.39 | 19.39 | 19.39 | 51,300 | +0.14(+0.73%) |
May 21, 2015 | 18.95 | 19.39 | 18.89 | 19.25 | 62,488 | +0.28(+1.48%) |
May 20, 2015 | 18.89 | 19.16 | 18.63 | 18.97 | 79,229 | +0.10(+0.53%) |
May 19, 2015 | 18.76 | 19.10 | 18.58 | 18.87 | 61,569 | +0.12(+0.64%) |
May 18, 2015 | 19.07 | 19.19 | 18.69 | 18.75 | 57,635 | -0.32(-1.68%) |
May 15, 2015 | 18.31 | 19.09 | 18.27 | 19.07 | 78,155 | +0.79(+4.32%) |
May 14, 2015 | 18.27 | 18.53 | 17.99 | 18.28 | 140,973 | +0.15(+0.83%) |
May 13, 2015 | 18.00 | 18.50 | 17.90 | 18.13 | 90,231 | +0.18(+1.00%) |
May 12, 2015 | 17.96 | 18.04 | 17.60 | 17.95 | 120,414 | -0.04(-0.22%) |
May 11, 2015 | 17.99 | 18.39 | 17.91 | 17.99 | 80,035 | +0.05(+0.28%) |
May 08, 2015 | 19.22 | 19.40 | 17.91 | 17.94 | 271,169 | -1.00(-5.28%) |
May 07, 2015 | 19.27 | 19.40 | 18.87 | 18.94 | 62,867 | -0.39(-2.02%) |
May 06, 2015 | 19.30 | 19.38 | 18.92 | 19.33 | 117,983 | +0.00(+0.00%) |
May 05, 2015 | 19.11 | 19.35 | 18.75 | 19.33 | 104,572 | +0.01(+0.05%) |
May 04, 2015 | 19.63 | 19.63 | 19.30 | 19.32 | 123,038 | -0.28(-1.43%) |
May 01, 2015 | 19.35 | 19.63 | 18.98 | 19.60 | 164,739 | +0.23(+1.19%) |
Apr 30, 2015 | 20.00 | 20.00 | 19.23 | 19.37 | 115,839 | -0.73(-3.63%) |
Apr 29, 2015 | 20.39 | 20.39 | 19.91 | 20.10 | 109,342 | -0.34(-1.66%) |
Apr 28, 2015 | 20.04 | 20.58 | 20.01 | 20.44 | 70,148 | +0.45(+2.25%) |
Apr 27, 2015 | 19.97 | 20.18 | 19.91 | 19.99 | 64,556 | -0.02(-0.10%) |
Apr 24, 2015 | 20.15 | 20.29 | 19.86 | 20.01 | 84,209 | -0.15(-0.74%) |
Apr 23, 2015 | 19.98 | 20.40 | 19.95 | 20.16 | 49,400 | +0.10(+0.50%) |
Apr 22, 2015 | 20.50 | 20.50 | 19.96 | 20.06 | 40,017 | -0.46(-2.24%) |
Apr 21, 2015 | 20.61 | 20.97 | 20.33 | 20.52 | 65,691 | -0.03(-0.15%) |
Apr 20, 2015 | 19.83 | 20.69 | 19.77 | 20.55 | 72,952 | +0.81(+4.10%) |
Apr 17, 2015 | 20.04 | 20.04 | 19.47 | 19.74 | 92,315 | -0.41(-2.03%) |
Apr 16, 2015 | 20.47 | 20.58 | 19.70 | 20.15 | 79,807 | -0.42(-2.04%) |
Apr 15, 2015 | 20.21 | 20.70 | 20.21 | 20.57 | 64,788 | +0.36(+1.78%) |
Apr 14, 2015 | 20.71 | 20.71 | 20.18 | 20.21 | 27,568 | -0.35(-1.70%) |
Apr 13, 2015 | 20.61 | 20.64 | 20.34 | 20.56 | 41,982 | -0.05(-0.24%) |
Apr 10, 2015 | 20.00 | 20.83 | 19.95 | 20.61 | 103,550 | +0.66(+3.31%) |
Apr 09, 2015 | 19.95 | 19.99 | 19.72 | 19.95 | 37,227 | +0.03(+0.15%) |
Apr 08, 2015 | 19.83 | 19.99 | 19.66 | 19.92 | 43,915 | +0.08(+0.40%) |
Apr 07, 2015 | 19.69 | 19.99 | 19.42 | 19.84 | 87,043 | +0.12(+0.61%) |
Apr 06, 2015 | 19.34 | 19.75 | 19.29 | 19.72 | 37,343 | +0.36(+1.86%) |
Apr 02, 2015 | 19.09 | 19.36 | 19.36 | 19.36 | 70,600 | +0.31(+1.63%) |
Apr 01, 2015 | 18.90 | 19.06 | 18.51 | 19.05 | 91,955 | +0.06(+0.32%) |
Mar 31, 2015 | 18.90 | 19.34 | 18.74 | 18.99 | 48,573 | -0.02(-0.11%) |
Mar 30, 2015 | 19.12 | 19.29 | 18.97 | 19.01 | 66,672 | -0.11(-0.58%) |
Mar 27, 2015 | 19.28 | 19.28 | 18.99 | 19.12 | 108,972 | +0.12(+0.63%) |
Mar 26, 2015 | 19.30 | 19.35 | 19.00 | 19.00 | 74,198 | -0.54(-2.76%) |
Mar 25, 2015 | 20.10 | 20.10 | 19.48 | 19.54 | 47,973 | -0.65(-3.22%) |
Mar 24, 2015 | 19.88 | 20.27 | 19.62 | 20.19 | 61,071 | +0.32(+1.61%) |
Mar 23, 2015 | 19.22 | 20.00 | 19.07 | 19.87 | 74,305 | +0.56(+2.90%) |
Mar 20, 2015 | 19.22 | 19.40 | 19.08 | 19.31 | 162,018 | +0.10(+0.52%) |
Mar 19, 2015 | 19.59 | 19.76 | 19.01 | 19.21 | 64,540 | -0.40(-2.04%) |
Mar 18, 2015 | 19.39 | 19.78 | 19.29 | 19.61 | 91,814 | +0.08(+0.41%) |
Mar 17, 2015 | 18.30 | 20.23 | 17.90 | 19.53 | 311,447 | +1.17(+6.37%) |
Mar 16, 2015 | 18.40 | 18.49 | 17.93 | 18.36 | 90,903 | +0.00(+0.00%) |
Mar 13, 2015 | 18.50 | 18.72 | 18.22 | 18.36 | 59,686 | -0.10(-0.54%) |
Mar 12, 2015 | 18.41 | 18.70 | 18.35 | 18.46 | 60,898 | +0.26(+1.43%) |
Mar 11, 2015 | 18.20 | 18.38 | 18.17 | 18.20 | 110,276 | +0.01(+0.05%) |
Mar 10, 2015 | 18.31 | 18.54 | 18.14 | 18.19 | 115,746 | -0.26(-1.41%) |
Mar 09, 2015 | 18.35 | 18.66 | 18.25 | 18.45 | 35,928 | +0.10(+0.54%) |
Mar 06, 2015 | 18.23 | 18.53 | 18.23 | 18.35 | 56,151 | -0.09(-0.49%) |
Mar 05, 2015 | 18.52 | 18.60 | 18.29 | 18.44 | 118,082 | -0.03(-0.16%) |
Mar 04, 2015 | 18.82 | 19.00 | 18.30 | 18.47 | 71,891 | -0.51(-2.69%) |
Mar 03, 2015 | 18.76 | 19.07 | 18.76 | 18.98 | 71,438 | +0.09(+0.48%) |