Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.42 | 18.53 | 18.22 | 18.45 | 142,432 | +0.02(+0.10%) |
May 28, 2015 | 18.53 | 18.68 | 18.19 | 18.44 | 23,301 | +0.07(+0.38%) |
May 27, 2015 | 18.39 | 18.62 | 18.31 | 18.37 | 25,364 | -0.05(-0.29%) |
May 26, 2015 | 18.84 | 18.92 | 18.32 | 18.42 | 44,679 | -0.36(-1.92%) |
May 22, 2015 | 19.07 | 18.78 | 18.78 | 18.78 | 96,885 | -0.17(-0.88%) |
May 21, 2015 | 19.20 | 19.48 | 18.80 | 18.95 | 103,100 | -0.26(-1.33%) |
May 20, 2015 | 19.23 | 19.28 | 18.79 | 19.20 | 43,614 | -0.01(-0.05%) |
May 19, 2015 | 19.31 | 19.50 | 18.81 | 19.21 | 107,298 | -0.11(-0.59%) |
May 18, 2015 | 19.33 | 19.42 | 19.27 | 19.33 | 130,183 | -0.09(-0.45%) |
May 15, 2015 | 19.50 | 19.76 | 19.41 | 19.41 | 89,440 | -0.11(-0.54%) |
May 14, 2015 | 19.61 | 19.62 | 19.47 | 19.52 | 87,390 | +0.04(+0.18%) |
May 13, 2015 | 19.37 | 19.69 | 19.37 | 19.48 | 478,587 | +0.06(+0.32%) |
May 12, 2015 | 19.33 | 19.45 | 19.25 | 19.42 | 291,547 | +0.18(+0.91%) |
May 11, 2015 | 19.06 | 19.27 | 19.02 | 19.25 | 411,915 | +0.22(+1.16%) |
May 08, 2015 | 19.24 | 19.24 | 18.93 | 19.03 | 759,272 | +0.02(+0.09%) |
May 07, 2015 | 18.59 | 19.36 | 18.31 | 19.01 | 1,854,972 | +0.39(+2.08%) |
May 06, 2015 | 19.19 | 19.25 | 18.39 | 18.62 | 22,181 | -0.47(-2.44%) |
May 05, 2015 | 18.59 | 19.16 | 18.59 | 19.09 | 92,753 | +0.40(+2.11%) |
May 04, 2015 | 18.94 | 18.96 | 18.67 | 18.69 | 13,085 | -0.41(-2.17%) |
May 01, 2015 | 19.34 | 19.34 | 18.67 | 19.11 | 10,237 | +0.45(+2.41%) |
Apr 30, 2015 | 18.46 | 18.81 | 18.31 | 18.66 | 43,352 | +0.36(+1.97%) |
Apr 29, 2015 | 18.37 | 18.50 | 18.30 | 18.30 | 16,784 | -0.01(-0.05%) |
Apr 28, 2015 | 17.95 | 18.35 | 17.64 | 18.31 | 16,085 | +0.47(+2.61%) |
Apr 27, 2015 | 17.83 | 18.01 | 17.57 | 17.84 | 10,611 | -0.05(-0.29%) |
Apr 24, 2015 | 17.91 | 18.05 | 17.82 | 17.89 | 13,437 | +0.07(+0.39%) |
Apr 23, 2015 | 17.69 | 17.95 | 17.52 | 17.82 | 14,031 | +0.34(+1.96%) |
Apr 22, 2015 | 17.57 | 17.74 | 17.47 | 17.48 | 15,049 | -0.16(-0.89%) |
Apr 21, 2015 | 17.68 | 17.68 | 17.59 | 17.64 | 10,209 | +0.19(+1.11%) |
Apr 20, 2015 | 17.71 | 18.04 | 17.45 | 17.45 | 7,318 | -0.27(-1.52%) |
Apr 17, 2015 | 17.59 | 17.79 | 17.59 | 17.71 | 6,981 | +0.05(+0.29%) |
Apr 16, 2015 | 17.63 | 17.95 | 17.55 | 17.66 | 12,784 | +0.04(+0.21%) |
Apr 15, 2015 | 17.40 | 17.63 | 17.32 | 17.63 | 14,063 | +0.28(+1.61%) |
Apr 14, 2015 | 17.59 | 17.59 | 17.32 | 17.35 | 7,192 | -0.13(-0.72%) |
Apr 13, 2015 | 17.59 | 17.68 | 17.36 | 17.47 | 26,003 | -0.04(-0.23%) |
Apr 10, 2015 | 17.57 | 17.72 | 17.51 | 17.52 | 11,262 | -0.17(-0.94%) |
Apr 09, 2015 | 17.67 | 18.08 | 17.55 | 17.68 | 10,318 | -0.06(-0.35%) |
Apr 08, 2015 | 17.88 | 18.07 | 17.53 | 17.74 | 6,011 | +0.00(+0.00%) |
Apr 07, 2015 | 17.88 | 17.88 | 17.61 | 17.74 | 19,968 | -0.13(-0.74%) |
Apr 06, 2015 | 17.46 | 18.11 | 17.46 | 17.88 | 12,733 | +0.36(+2.05%) |
Apr 02, 2015 | 17.64 | 17.52 | 17.52 | 17.52 | 8,888 | +0.04(+0.25%) |
Apr 01, 2015 | 17.50 | 17.72 | 17.45 | 17.47 | 28,210 | -0.09(-0.51%) |
Mar 31, 2015 | 17.63 | 17.70 | 17.51 | 17.56 | 14,531 | -0.17(-0.94%) |
Mar 30, 2015 | 17.82 | 17.96 | 17.70 | 17.73 | 2,547 | -0.21(-1.17%) |
Mar 27, 2015 | 17.63 | 18.02 | 17.62 | 17.94 | 6,982 | +0.17(+0.93%) |
Mar 26, 2015 | 17.95 | 18.03 | 17.77 | 17.77 | 6,535 | -0.15(-0.83%) |
Mar 25, 2015 | 17.90 | 17.95 | 17.61 | 17.92 | 12,726 | +0.10(+0.59%) |
Mar 24, 2015 | 17.90 | 17.90 | 17.80 | 17.82 | 11,192 | -0.09(-0.49%) |
Mar 23, 2015 | 17.82 | 17.90 | 17.78 | 17.90 | 20,541 | +0.13(+0.75%) |
Mar 20, 2015 | 17.76 | 17.91 | 17.58 | 17.77 | 9,398 | +0.05(+0.29%) |
Mar 19, 2015 | 17.73 | 17.85 | 17.51 | 17.72 | 7,355 | +0.03(+0.15%) |
Mar 18, 2015 | 17.51 | 17.70 | 17.50 | 17.69 | 3,262 | +0.13(+0.75%) |
Mar 17, 2015 | 17.68 | 17.75 | 17.49 | 17.56 | 13,375 | -0.29(-1.62%) |
Mar 16, 2015 | 18.02 | 18.02 | 17.48 | 17.85 | 2,613 | +0.31(+1.79%) |
Mar 13, 2015 | 17.53 | 17.83 | 17.53 | 17.54 | 13,858 | -0.10(-0.59%) |
Mar 12, 2015 | 18.02 | 18.02 | 17.54 | 17.64 | 9,068 | -0.02(-0.10%) |
Mar 11, 2015 | 17.82 | 18.19 | 17.50 | 17.66 | 3,926 | -0.30(-1.70%) |
Mar 10, 2015 | 17.85 | 18.00 | 17.71 | 17.96 | 10,116 | +0.06(+0.36%) |
Mar 09, 2015 | 18.30 | 18.30 | 17.83 | 17.90 | 3,783 | +0.05(+0.27%) |
Mar 06, 2015 | 17.92 | 18.17 | 17.84 | 17.85 | 13,630 | -0.32(-1.78%) |
Mar 05, 2015 | 18.10 | 18.18 | 17.98 | 18.17 | 14,333 | +0.02(+0.10%) |
Mar 04, 2015 | 18.09 | 18.17 | 17.99 | 18.16 | 12,009 | +0.10(+0.53%) |
Mar 03, 2015 | 17.88 | 18.08 | 17.88 | 18.06 | 3,387 | +0.18(+1.03%) |