Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.51 | 18.51 | 18.21 | 18.26 | 23,075 | -0.32(-1.72%) |
May 28, 2015 | 18.52 | 18.61 | 18.41 | 18.58 | 12,836 | -0.03(-0.19%) |
May 27, 2015 | 18.33 | 18.69 | 18.23 | 18.62 | 24,188 | +0.22(+1.22%) |
May 26, 2015 | 18.48 | 18.59 | 18.27 | 18.39 | 33,562 | -0.17(-0.93%) |
May 22, 2015 | 18.61 | 18.57 | 18.57 | 18.57 | 49,491 | -0.18(-0.97%) |
May 21, 2015 | 18.77 | 18.78 | 18.54 | 18.75 | 18,808 | +0.05(+0.28%) |
May 20, 2015 | 18.78 | 18.80 | 18.58 | 18.70 | 24,768 | -0.01(-0.05%) |
May 19, 2015 | 18.63 | 18.71 | 18.53 | 18.71 | 31,212 | +0.18(+0.98%) |
May 18, 2015 | 18.44 | 18.65 | 18.34 | 18.52 | 83,122 | +0.19(+1.04%) |
May 15, 2015 | 18.36 | 18.52 | 18.16 | 18.33 | 96,120 | -0.01(-0.05%) |
May 14, 2015 | 18.16 | 18.36 | 18.04 | 18.34 | 31,270 | +0.22(+1.24%) |
May 13, 2015 | 18.20 | 18.20 | 18.02 | 18.12 | 19,060 | -0.13(-0.71%) |
May 12, 2015 | 18.12 | 18.27 | 17.99 | 18.25 | 30,172 | +0.11(+0.62%) |
May 11, 2015 | 18.02 | 18.33 | 18.01 | 18.13 | 52,872 | +0.11(+0.62%) |
May 08, 2015 | 18.13 | 18.14 | 17.94 | 18.02 | 37,230 | +0.10(+0.53%) |
May 07, 2015 | 17.85 | 18.17 | 17.81 | 17.93 | 85,975 | -0.03(-0.19%) |
May 06, 2015 | 17.89 | 17.99 | 17.84 | 17.96 | 62,347 | +0.05(+0.29%) |
May 05, 2015 | 17.94 | 17.97 | 17.64 | 17.91 | 86,776 | -0.03(-0.19%) |
May 04, 2015 | 17.79 | 18.11 | 17.73 | 17.94 | 123,912 | +0.10(+0.58%) |
May 01, 2015 | 17.76 | 17.88 | 17.52 | 17.84 | 90,019 | +0.09(+0.49%) |
Apr 30, 2015 | 17.68 | 17.82 | 17.47 | 17.75 | 82,202 | -0.05(-0.29%) |
Apr 29, 2015 | 17.91 | 17.94 | 17.75 | 17.81 | 27,264 | -0.25(-1.39%) |
Apr 28, 2015 | 17.60 | 18.12 | 17.60 | 18.06 | 29,678 | +0.42(+2.40%) |
Apr 27, 2015 | 17.79 | 17.89 | 17.43 | 17.63 | 57,350 | -0.21(-1.16%) |
Apr 24, 2015 | 17.41 | 17.91 | 17.35 | 17.84 | 37,584 | +0.46(+2.64%) |
Apr 23, 2015 | 17.39 | 18.06 | 17.02 | 17.38 | 33,954 | -0.29(-1.66%) |
Apr 22, 2015 | 17.70 | 17.83 | 17.43 | 17.68 | 13,900 | -0.10(-0.58%) |
Apr 21, 2015 | 17.75 | 17.92 | 17.61 | 17.78 | 10,592 | -0.05(-0.29%) |
Apr 20, 2015 | 17.65 | 17.94 | 17.62 | 17.83 | 28,204 | +0.25(+1.43%) |
Apr 17, 2015 | 17.98 | 17.98 | 17.50 | 17.58 | 38,886 | -0.54(-2.96%) |
Apr 16, 2015 | 18.16 | 18.30 | 18.01 | 18.12 | 13,305 | -0.16(-0.90%) |
Apr 15, 2015 | 18.09 | 18.37 | 17.92 | 18.28 | 36,114 | +0.22(+1.24%) |
Apr 14, 2015 | 18.04 | 18.10 | 17.76 | 18.06 | 23,446 | +0.09(+0.48%) |
Apr 13, 2015 | 18.18 | 18.19 | 17.93 | 17.97 | 22,947 | -0.06(-0.34%) |
Apr 10, 2015 | 18.13 | 18.13 | 17.93 | 18.03 | 10,485 | +0.02(+0.10%) |
Apr 09, 2015 | 18.30 | 18.30 | 17.83 | 18.01 | 74,685 | -0.22(-1.19%) |
Apr 08, 2015 | 18.16 | 18.27 | 18.10 | 18.23 | 29,818 | +0.07(+0.38%) |
Apr 07, 2015 | 18.20 | 18.42 | 18.03 | 18.16 | 54,902 | -0.15(-0.80%) |
Apr 06, 2015 | 18.35 | 18.50 | 18.20 | 18.31 | 22,186 | -0.10(-0.56%) |
Apr 02, 2015 | 18.26 | 18.41 | 18.41 | 18.41 | 80,365 | +0.21(+1.14%) |
Apr 01, 2015 | 17.74 | 18.21 | 17.51 | 18.20 | 94,386 | +0.34(+1.89%) |
Mar 31, 2015 | 17.61 | 17.93 | 17.47 | 17.87 | 66,188 | +0.14(+0.78%) |
Mar 30, 2015 | 17.70 | 17.98 | 17.60 | 17.73 | 42,903 | +0.07(+0.39%) |
Mar 27, 2015 | 17.86 | 17.86 | 17.60 | 17.66 | 31,744 | -0.22(-1.26%) |
Mar 26, 2015 | 17.83 | 17.97 | 17.77 | 17.88 | 32,851 | +0.06(+0.34%) |
Mar 25, 2015 | 18.00 | 18.10 | 17.81 | 17.82 | 20,892 | -0.16(-0.87%) |
Mar 24, 2015 | 18.04 | 18.10 | 17.90 | 17.98 | 24,971 | -0.05(-0.29%) |
Mar 23, 2015 | 17.78 | 18.10 | 17.78 | 18.03 | 99,975 | +0.02(+0.10%) |
Mar 20, 2015 | 17.88 | 18.04 | 17.88 | 18.01 | 125,341 | +0.21(+1.17%) |
Mar 19, 2015 | 17.88 | 17.99 | 17.64 | 17.81 | 25,426 | -0.05(-0.29%) |
Mar 18, 2015 | 17.95 | 18.02 | 17.74 | 17.86 | 34,362 | -0.10(-0.58%) |
Mar 17, 2015 | 17.86 | 17.99 | 17.67 | 17.96 | 78,043 | +0.02(+0.10%) |
Mar 16, 2015 | 17.99 | 18.03 | 17.76 | 17.94 | 31,083 | -0.03(-0.14%) |
Mar 13, 2015 | 17.84 | 17.99 | 17.71 | 17.97 | 23,272 | +0.16(+0.92%) |
Mar 12, 2015 | 17.47 | 17.90 | 17.46 | 17.81 | 75,067 | +0.41(+2.34%) |
Mar 11, 2015 | 17.24 | 17.43 | 17.21 | 17.40 | 30,783 | +0.21(+1.22%) |
Mar 10, 2015 | 17.34 | 17.35 | 17.03 | 17.19 | 36,218 | -0.19(-1.09%) |
Mar 09, 2015 | 17.34 | 17.47 | 17.28 | 17.38 | 41,437 | +0.09(+0.55%) |
Mar 06, 2015 | 17.28 | 17.54 | 17.17 | 17.29 | 51,940 | -0.17(-0.99%) |
Mar 05, 2015 | 17.40 | 17.55 | 17.16 | 17.46 | 24,609 | +0.07(+0.40%) |
Mar 04, 2015 | 17.30 | 17.47 | 17.15 | 17.39 | 46,106 | -0.01(-0.05%) |
Mar 03, 2015 | 17.39 | 17.44 | 17.34 | 17.40 | 22,233 | -0.06(-0.35%) |