Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.78 | 20.14 | 19.66 | 19.95 | 101,168 | +0.05(+0.25%) |
May 28, 2015 | 19.53 | 20.06 | 19.53 | 19.90 | 119,321 | +0.18(+0.91%) |
May 27, 2015 | 18.30 | 19.91 | 18.30 | 19.72 | 143,382 | +1.43(+7.82%) |
May 26, 2015 | 18.58 | 18.78 | 18.03 | 18.29 | 165,990 | -0.37(-1.98%) |
May 22, 2015 | 18.56 | 18.66 | 18.66 | 18.66 | 56,800 | +0.13(+0.70%) |
May 21, 2015 | 18.35 | 18.56 | 18.25 | 18.53 | 45,225 | +0.23(+1.26%) |
May 20, 2015 | 18.34 | 18.58 | 18.30 | 18.30 | 74,791 | +0.06(+0.33%) |
May 19, 2015 | 18.50 | 18.60 | 18.14 | 18.24 | 22,172 | -0.32(-1.72%) |
May 18, 2015 | 17.75 | 18.75 | 17.58 | 18.56 | 87,798 | +0.69(+3.86%) |
May 15, 2015 | 16.87 | 18.24 | 16.87 | 17.87 | 95,823 | +1.02(+6.05%) |
May 14, 2015 | 16.34 | 16.89 | 16.13 | 16.85 | 68,996 | +0.56(+3.44%) |
May 13, 2015 | 16.31 | 16.36 | 16.04 | 16.29 | 51,064 | -0.01(-0.06%) |
May 12, 2015 | 16.32 | 16.47 | 16.21 | 16.30 | 38,795 | -0.10(-0.61%) |
May 11, 2015 | 16.51 | 16.62 | 16.36 | 16.40 | 32,975 | -0.08(-0.49%) |
May 08, 2015 | 16.91 | 17.06 | 16.36 | 16.48 | 96,016 | -0.37(-2.20%) |
May 07, 2015 | 17.11 | 17.26 | 16.74 | 16.85 | 44,743 | -0.33(-1.92%) |
May 06, 2015 | 17.13 | 17.27 | 16.72 | 17.18 | 89,549 | +0.05(+0.29%) |
May 05, 2015 | 17.44 | 17.58 | 16.87 | 17.13 | 63,140 | -0.30(-1.72%) |
May 04, 2015 | 17.58 | 18.08 | 17.39 | 17.43 | 41,843 | -0.19(-1.08%) |
May 01, 2015 | 17.67 | 17.83 | 17.31 | 17.62 | 45,870 | -0.07(-0.40%) |
Apr 30, 2015 | 17.68 | 17.82 | 17.57 | 17.69 | 60,048 | -0.05(-0.28%) |
Apr 29, 2015 | 17.95 | 18.10 | 17.58 | 17.74 | 20,347 | -0.35(-1.93%) |
Apr 28, 2015 | 18.13 | 18.30 | 17.86 | 18.09 | 81,199 | -0.01(-0.06%) |
Apr 27, 2015 | 18.11 | 18.81 | 17.67 | 18.10 | 80,122 | -0.03(-0.17%) |
Apr 24, 2015 | 17.57 | 18.25 | 17.57 | 18.13 | 40,672 | +0.41(+2.31%) |
Apr 23, 2015 | 17.44 | 17.85 | 17.43 | 17.72 | 35,972 | +0.32(+1.84%) |
Apr 22, 2015 | 17.15 | 17.50 | 17.12 | 17.40 | 46,495 | +0.31(+1.81%) |
Apr 21, 2015 | 17.22 | 17.50 | 17.07 | 17.09 | 32,909 | -0.24(-1.38%) |
Apr 20, 2015 | 18.04 | 18.04 | 17.22 | 17.33 | 58,246 | -0.68(-3.78%) |
Apr 17, 2015 | 18.46 | 18.57 | 17.59 | 18.01 | 116,877 | -0.63(-3.38%) |
Apr 16, 2015 | 17.53 | 18.77 | 17.46 | 18.64 | 117,547 | +1.11(+6.33%) |
Apr 15, 2015 | 17.41 | 17.54 | 17.20 | 17.53 | 32,569 | +0.25(+1.45%) |
Apr 14, 2015 | 17.22 | 17.50 | 17.02 | 17.28 | 52,202 | +0.12(+0.70%) |
Apr 13, 2015 | 17.38 | 17.43 | 17.08 | 17.16 | 124,055 | -0.20(-1.15%) |
Apr 10, 2015 | 17.49 | 17.50 | 17.15 | 17.36 | 57,035 | +0.01(+0.06%) |
Apr 09, 2015 | 17.24 | 17.45 | 17.05 | 17.35 | 78,736 | +0.19(+1.11%) |
Apr 08, 2015 | 17.07 | 17.23 | 16.83 | 17.16 | 46,578 | +0.17(+1.00%) |
Apr 07, 2015 | 17.40 | 17.46 | 16.96 | 16.99 | 41,467 | -0.37(-2.13%) |
Apr 06, 2015 | 17.06 | 17.45 | 17.04 | 17.36 | 32,366 | +0.26(+1.52%) |
Apr 02, 2015 | 17.29 | 17.10 | 17.10 | 17.10 | 38,500 | -0.12(-0.70%) |
Apr 01, 2015 | 17.40 | 17.40 | 17.06 | 17.22 | 59,593 | -0.25(-1.43%) |
Mar 31, 2015 | 17.10 | 17.57 | 17.08 | 17.47 | 143,392 | +0.36(+2.10%) |
Mar 30, 2015 | 16.68 | 17.25 | 16.68 | 17.11 | 393,892 | +0.47(+2.82%) |
Mar 27, 2015 | 16.42 | 16.69 | 16.35 | 16.64 | 41,729 | +0.29(+1.77%) |
Mar 26, 2015 | 16.47 | 16.53 | 16.21 | 16.35 | 36,772 | -0.21(-1.27%) |
Mar 25, 2015 | 17.19 | 17.19 | 16.43 | 16.56 | 60,587 | -0.57(-3.33%) |
Mar 24, 2015 | 17.21 | 17.35 | 16.84 | 17.13 | 88,082 | -0.08(-0.46%) |
Mar 23, 2015 | 16.93 | 17.28 | 16.93 | 17.21 | 84,874 | +0.20(+1.18%) |
Mar 20, 2015 | 16.99 | 17.16 | 16.85 | 17.01 | 160,861 | +0.13(+0.77%) |
Mar 19, 2015 | 16.36 | 16.90 | 16.36 | 16.88 | 119,580 | +0.49(+2.99%) |
Mar 18, 2015 | 16.30 | 16.50 | 16.09 | 16.39 | 81,990 | +0.11(+0.68%) |
Mar 17, 2015 | 16.18 | 16.43 | 16.17 | 16.28 | 87,754 | +0.01(+0.06%) |
Mar 16, 2015 | 16.51 | 16.51 | 16.13 | 16.27 | 159,820 | -0.12(-0.73%) |
Mar 13, 2015 | 16.88 | 16.88 | 16.38 | 16.39 | 93,066 | -0.45(-2.67%) |
Mar 12, 2015 | 17.08 | 17.12 | 16.74 | 16.84 | 158,033 | -0.11(-0.65%) |
Mar 11, 2015 | 17.01 | 17.02 | 16.78 | 16.95 | 46,043 | -0.07(-0.41%) |
Mar 10, 2015 | 16.90 | 17.11 | 16.69 | 17.02 | 59,339 | +0.02(+0.12%) |
Mar 09, 2015 | 16.62 | 17.09 | 16.59 | 17.00 | 92,497 | +0.37(+2.22%) |
Mar 06, 2015 | 16.92 | 17.16 | 16.20 | 16.63 | 130,532 | -0.43(-2.52%) |
Mar 05, 2015 | 17.05 | 17.29 | 16.95 | 17.06 | 117,774 | +0.01(+0.06%) |
Mar 04, 2015 | 16.75 | 17.08 | 16.41 | 17.05 | 94,360 | +0.29(+1.73%) |
Mar 03, 2015 | 16.94 | 17.09 | 16.76 | 16.76 | 38,281 | -0.27(-1.59%) |