Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.97 | 18.15 | 17.68 | 17.92 | 337,926 | -0.11(-0.58%) |
May 28, 2015 | 17.99 | 18.17 | 17.80 | 18.03 | 248,025 | -0.04(-0.19%) |
May 27, 2015 | 17.80 | 18.11 | 17.68 | 18.06 | 259,933 | +0.31(+1.74%) |
May 26, 2015 | 17.79 | 17.92 | 17.58 | 17.75 | 368,126 | -0.04(-0.20%) |
May 22, 2015 | 18.11 | 17.79 | 17.79 | 17.79 | 319,090 | -0.34(-1.86%) |
May 21, 2015 | 18.34 | 18.34 | 17.94 | 18.13 | 303,291 | -0.24(-1.30%) |
May 20, 2015 | 18.53 | 18.54 | 18.29 | 18.36 | 249,723 | -0.14(-0.76%) |
May 19, 2015 | 18.48 | 18.79 | 18.42 | 18.50 | 245,253 | -0.01(-0.08%) |
May 18, 2015 | 18.57 | 18.73 | 18.27 | 18.52 | 457,554 | -0.01(-0.08%) |
May 15, 2015 | 18.69 | 18.92 | 18.40 | 18.53 | 359,128 | -0.12(-0.64%) |
May 14, 2015 | 18.30 | 18.67 | 18.04 | 18.65 | 409,103 | +0.53(+2.90%) |
May 13, 2015 | 18.08 | 18.43 | 17.93 | 18.13 | 362,200 | +0.01(+0.04%) |
May 12, 2015 | 18.64 | 18.64 | 17.99 | 18.12 | 703,206 | -0.62(-3.33%) |
May 11, 2015 | 19.08 | 19.22 | 18.74 | 18.74 | 433,491 | -0.33(-1.73%) |
May 08, 2015 | 19.34 | 19.47 | 18.95 | 19.07 | 352,130 | +0.00(+0.00%) |
May 07, 2015 | 19.05 | 19.45 | 18.69 | 19.07 | 386,914 | -0.04(-0.18%) |
May 06, 2015 | 19.19 | 19.28 | 18.63 | 19.11 | 462,321 | -0.04(-0.22%) |
May 05, 2015 | 19.26 | 19.30 | 18.67 | 19.15 | 795,215 | -0.01(-0.04%) |
May 04, 2015 | 18.50 | 19.22 | 18.28 | 19.16 | 821,034 | +0.74(+4.00%) |
May 01, 2015 | 17.09 | 19.46 | 17.04 | 18.42 | 1,554,255 | +1.56(+9.24%) |
Apr 30, 2015 | 17.59 | 17.61 | 16.75 | 16.86 | 984,466 | -0.86(-4.87%) |
Apr 29, 2015 | 16.99 | 17.89 | 16.97 | 17.73 | 584,334 | +0.55(+3.19%) |
Apr 28, 2015 | 17.44 | 17.50 | 16.88 | 17.18 | 514,483 | -0.29(-1.65%) |
Apr 27, 2015 | 17.76 | 18.05 | 17.38 | 17.47 | 314,403 | -0.24(-1.35%) |
Apr 24, 2015 | 17.88 | 17.95 | 17.68 | 17.70 | 171,446 | -0.14(-0.79%) |
Apr 23, 2015 | 17.88 | 17.92 | 17.63 | 17.84 | 190,372 | -0.05(-0.27%) |
Apr 22, 2015 | 17.66 | 18.00 | 17.45 | 17.89 | 276,343 | +0.27(+1.51%) |
Apr 21, 2015 | 17.76 | 18.01 | 17.63 | 17.63 | 323,517 | -0.06(-0.36%) |
Apr 20, 2015 | 17.48 | 18.08 | 17.48 | 17.69 | 572,389 | +0.39(+2.23%) |
Apr 17, 2015 | 17.66 | 17.66 | 16.04 | 17.30 | 1,488,826 | -0.66(-3.67%) |
Apr 16, 2015 | 18.26 | 18.34 | 17.63 | 17.96 | 388,784 | -0.32(-1.77%) |
Apr 15, 2015 | 18.20 | 18.46 | 18.02 | 18.29 | 294,252 | +0.11(+0.58%) |
Apr 14, 2015 | 18.34 | 18.55 | 18.10 | 18.18 | 261,691 | -0.15(-0.84%) |
Apr 13, 2015 | 18.24 | 18.53 | 18.13 | 18.34 | 202,213 | +0.11(+0.58%) |
Apr 10, 2015 | 18.79 | 18.79 | 18.05 | 18.23 | 456,508 | -0.45(-2.41%) |
Apr 09, 2015 | 18.83 | 18.95 | 18.12 | 18.68 | 429,835 | -0.15(-0.78%) |
Apr 08, 2015 | 18.24 | 18.88 | 18.22 | 18.83 | 484,393 | +0.58(+3.19%) |
Apr 07, 2015 | 18.41 | 18.63 | 18.20 | 18.24 | 299,436 | -0.23(-1.25%) |
Apr 06, 2015 | 18.30 | 18.75 | 18.19 | 18.48 | 276,817 | +0.01(+0.04%) |
Apr 02, 2015 | 18.62 | 18.47 | 18.47 | 18.47 | 275,357 | -0.12(-0.64%) |
Apr 01, 2015 | 17.96 | 18.63 | 17.84 | 18.59 | 435,467 | +0.62(+3.48%) |
Mar 31, 2015 | 17.90 | 18.03 | 17.66 | 17.96 | 279,309 | -0.06(-0.31%) |
Mar 30, 2015 | 17.31 | 18.08 | 17.31 | 18.02 | 518,598 | +0.80(+4.65%) |
Mar 27, 2015 | 17.39 | 17.61 | 17.15 | 17.22 | 407,143 | -0.11(-0.61%) |
Mar 26, 2015 | 17.91 | 18.01 | 17.23 | 17.33 | 754,048 | -0.74(-4.12%) |
Mar 25, 2015 | 18.73 | 18.89 | 17.99 | 18.07 | 522,340 | -0.66(-3.52%) |
Mar 24, 2015 | 18.71 | 18.89 | 18.63 | 18.73 | 329,370 | +0.03(+0.15%) |
Mar 23, 2015 | 18.64 | 18.88 | 18.25 | 18.70 | 637,513 | +0.24(+1.29%) |
Mar 20, 2015 | 18.27 | 18.56 | 18.20 | 18.46 | 845,502 | +0.30(+1.66%) |
Mar 19, 2015 | 17.91 | 18.22 | 17.82 | 18.16 | 233,351 | +0.20(+1.13%) |
Mar 18, 2015 | 17.66 | 18.07 | 17.44 | 17.96 | 431,147 | +0.28(+1.59%) |
Mar 17, 2015 | 17.76 | 17.82 | 17.40 | 17.68 | 409,549 | -0.11(-0.59%) |
Mar 16, 2015 | 17.39 | 17.87 | 17.33 | 17.78 | 626,844 | +0.53(+3.05%) |
Mar 13, 2015 | 17.63 | 17.68 | 16.71 | 17.26 | 527,555 | -0.32(-1.84%) |
Mar 12, 2015 | 17.38 | 17.64 | 17.17 | 17.58 | 545,933 | +0.37(+2.12%) |
Mar 11, 2015 | 17.00 | 17.25 | 16.92 | 17.21 | 436,444 | +0.23(+1.36%) |
Mar 10, 2015 | 17.55 | 17.62 | 16.60 | 16.98 | 862,542 | -0.81(-4.58%) |
Mar 09, 2015 | 17.63 | 17.88 | 17.62 | 17.80 | 452,921 | +0.25(+1.40%) |
Mar 06, 2015 | 17.67 | 18.08 | 17.47 | 17.55 | 544,858 | -0.29(-1.61%) |
Mar 05, 2015 | 17.72 | 17.98 | 17.48 | 17.84 | 415,559 | +0.22(+1.23%) |
Mar 04, 2015 | 17.87 | 18.00 | 17.61 | 17.62 | 502,768 | -0.32(-1.76%) |
Mar 03, 2015 | 18.21 | 18.27 | 17.62 | 17.94 | 628,300 | -0.30(-1.65%) |