Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.99 | 19.12 | 18.96 | 19.11 | 33,898 | +0.00(+0.00%) |
May 28, 2015 | 19.13 | 19.13 | 18.92 | 19.11 | 29,786 | -0.19(-0.98%) |
May 27, 2015 | 19.06 | 19.31 | 19.03 | 19.30 | 175,467 | +0.21(+1.10%) |
May 26, 2015 | 19.40 | 19.40 | 19.00 | 19.09 | 55,965 | -0.83(-4.17%) |
May 22, 2015 | 19.92 | 19.92 | 19.92 | 0 | -0.22(-1.09%) | |
May 21, 2015 | 20.08 | 20.24 | 20.01 | 20.14 | 686,168 | +0.00(+0.00%) |
May 20, 2015 | 20.03 | 20.15 | 19.95 | 20.14 | 419,444 | +0.19(+0.95%) |
May 19, 2015 | 20.07 | 20.08 | 19.87 | 19.95 | 157,051 | -0.27(-1.34%) |
May 18, 2015 | 20.11 | 20.25 | 20.05 | 20.22 | 48,803 | -0.34(-1.65%) |
May 15, 2015 | 20.32 | 20.56 | 20.27 | 20.56 | 310,397 | -0.08(-0.39%) |
May 14, 2015 | 20.73 | 20.81 | 20.58 | 20.64 | 852,897 | +0.14(+0.68%) |
May 13, 2015 | 20.62 | 20.68 | 20.40 | 20.50 | 1,900,330 | +0.07(+0.34%) |
May 12, 2015 | 20.27 | 20.44 | 20.27 | 20.43 | 62,803 | +0.15(+0.74%) |
May 11, 2015 | 20.41 | 20.49 | 20.26 | 20.28 | 178,408 | -0.25(-1.22%) |
May 08, 2015 | 20.30 | 20.53 | 20.18 | 20.53 | 29,451 | +0.47(+2.34%) |
May 07, 2015 | 20.03 | 20.13 | 19.94 | 20.06 | 53,709 | -0.74(-3.56%) |
May 06, 2015 | 20.73 | 20.95 | 20.65 | 20.80 | 49,761 | +0.36(+1.76%) |
May 05, 2015 | 20.52 | 20.61 | 20.38 | 20.44 | 31,140 | -0.26(-1.26%) |
May 04, 2015 | 20.68 | 20.75 | 20.61 | 20.70 | 63,079 | -0.12(-0.58%) |
May 01, 2015 | 20.74 | 20.82 | 20.59 | 20.82 | 26,635 | +0.14(+0.68%) |
Apr 30, 2015 | 20.55 | 20.71 | 20.48 | 20.68 | 55,844 | +0.23(+1.10%) |
Apr 29, 2015 | 20.38 | 20.58 | 20.24 | 20.45 | 154,124 | +0.03(+0.17%) |
Apr 28, 2015 | 20.31 | 20.42 | 20.24 | 20.42 | 131,669 | +0.28(+1.39%) |
Apr 27, 2015 | 20.11 | 20.25 | 20.08 | 20.14 | 38,303 | +0.24(+1.21%) |
Apr 24, 2015 | 19.77 | 19.90 | 19.68 | 19.90 | 85,700 | +0.11(+0.56%) |
Apr 23, 2015 | 19.48 | 19.86 | 19.47 | 19.79 | 215,689 | +0.29(+1.49%) |
Apr 22, 2015 | 19.31 | 19.51 | 19.18 | 19.50 | 54,522 | -0.06(-0.31%) |
Apr 21, 2015 | 19.55 | 19.64 | 19.45 | 19.56 | 149,249 | -0.06(-0.28%) |
Apr 20, 2015 | 19.39 | 19.70 | 19.39 | 19.62 | 21,506 | -0.06(-0.33%) |
Apr 17, 2015 | 19.44 | 19.71 | 19.44 | 19.68 | 191,481 | -0.36(-1.80%) |
Apr 16, 2015 | 19.85 | 20.04 | 19.63 | 20.04 | 98,825 | +0.16(+0.80%) |
Apr 15, 2015 | 19.74 | 19.89 | 19.55 | 19.88 | 24,884 | +0.19(+0.96%) |
Apr 14, 2015 | 19.50 | 19.75 | 19.50 | 19.69 | 83,921 | -0.06(-0.30%) |
Apr 13, 2015 | 19.47 | 19.80 | 19.45 | 19.75 | 147,097 | +0.39(+2.01%) |
Apr 10, 2015 | 19.27 | 19.36 | 19.23 | 19.36 | 34,786 | -0.16(-0.79%) |
Apr 09, 2015 | 19.50 | 19.64 | 19.43 | 19.52 | 38,598 | +0.05(+0.23%) |
Apr 08, 2015 | 19.79 | 19.82 | 19.43 | 19.47 | 51,892 | -0.18(-0.92%) |
Apr 07, 2015 | 19.64 | 19.76 | 19.59 | 19.65 | 131,927 | +0.11(+0.56%) |
Apr 06, 2015 | 19.28 | 19.60 | 19.27 | 19.54 | 25,629 | +0.30(+1.56%) |
Apr 02, 2015 | 19.24 | 19.24 | 19.24 | 0 | +0.25(+1.34%) | |
Apr 01, 2015 | 19.00 | 19.06 | 18.86 | 18.98 | 59,719 | +0.36(+1.91%) |
Mar 31, 2015 | 18.61 | 18.75 | 18.61 | 18.63 | 87,310 | -0.26(-1.38%) |
Mar 30, 2015 | 19.03 | 19.03 | 18.84 | 18.89 | 71,899 | +0.03(+0.16%) |
Mar 27, 2015 | 18.72 | 18.93 | 18.67 | 18.86 | 27,326 | -0.19(-1.00%) |
Mar 26, 2015 | 19.15 | 19.20 | 18.85 | 19.05 | 35,819 | -0.09(-0.47%) |
Mar 25, 2015 | 19.13 | 19.24 | 19.02 | 19.14 | 50,768 | -0.01(-0.05%) |
Mar 24, 2015 | 19.29 | 19.31 | 19.14 | 19.15 | 56,032 | +0.15(+0.79%) |
Mar 23, 2015 | 19.09 | 19.11 | 18.90 | 19.00 | 55,013 | +0.19(+1.01%) |
Mar 20, 2015 | 18.19 | 18.90 | 18.17 | 18.81 | 61,648 | +1.11(+6.27%) |
Mar 19, 2015 | 17.70 | 17.75 | 17.59 | 17.70 | 122,041 | -0.30(-1.69%) |
Mar 18, 2015 | 17.46 | 18.05 | 17.41 | 18.00 | 57,764 | +0.54(+3.12%) |
Mar 17, 2015 | 17.38 | 17.52 | 17.29 | 17.46 | 209,222 | +0.10(+0.58%) |
Mar 16, 2015 | 17.25 | 17.38 | 17.19 | 17.36 | 48,812 | +0.14(+0.81%) |
Mar 13, 2015 | 17.49 | 17.49 | 17.10 | 17.22 | 46,526 | -0.48(-2.71%) |
Mar 12, 2015 | 17.78 | 17.80 | 17.60 | 17.70 | 41,665 | +0.06(+0.34%) |
Mar 11, 2015 | 17.65 | 17.70 | 17.38 | 17.64 | 35,353 | -0.38(-2.11%) |
Mar 10, 2015 | 18.06 | 18.13 | 17.96 | 18.02 | 35,181 | -0.50(-2.70%) |
Mar 09, 2015 | 18.52 | 18.64 | 18.51 | 18.52 | 33,686 | +0.03(+0.16%) |
Mar 06, 2015 | 18.66 | 18.67 | 18.43 | 18.49 | 34,674 | -0.48(-2.53%) |
Mar 05, 2015 | 19.01 | 19.02 | 18.80 | 18.97 | 192,036 | -0.07(-0.34%) |
Mar 04, 2015 | 19.10 | 18.84 | 19.04 | 63,650 | -0.16(-0.86%) | |
Mar 03, 2015 | 19.18 | 19.23 | 19.17 | 19.20 | 35,092 | -0.05(-0.26%) |