Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.13 | 16.81 | 15.97 | 16.57 | 860,144 | +0.40(+2.47%) |
May 28, 2015 | 16.64 | 16.64 | 16.05 | 16.17 | 960,468 | -0.08(-0.49%) |
May 27, 2015 | 16.00 | 16.28 | 15.98 | 16.25 | 599,822 | +0.21(+1.31%) |
May 26, 2015 | 16.96 | 17.04 | 15.78 | 16.04 | 676,926 | -0.96(-5.65%) |
May 22, 2015 | 16.23 | 17.00 | 17.00 | 17.00 | 1,246,600 | +0.42(+2.53%) |
May 21, 2015 | 16.13 | 16.92 | 16.02 | 16.58 | 1,304,737 | -0.91(-5.20%) |
May 20, 2015 | 17.43 | 17.60 | 17.21 | 17.49 | 277,449 | +0.10(+0.58%) |
May 19, 2015 | 17.35 | 17.59 | 17.11 | 17.39 | 347,410 | +0.02(+0.12%) |
May 18, 2015 | 17.05 | 17.45 | 17.05 | 17.37 | 485,741 | +0.27(+1.58%) |
May 15, 2015 | 17.17 | 17.25 | 17.00 | 17.10 | 216,611 | -0.10(-0.58%) |
May 14, 2015 | 17.14 | 17.37 | 17.05 | 17.20 | 267,674 | +0.15(+0.88%) |
May 13, 2015 | 17.16 | 17.29 | 16.96 | 17.05 | 234,840 | -0.10(-0.58%) |
May 12, 2015 | 17.26 | 17.36 | 16.75 | 17.15 | 283,004 | -0.21(-1.18%) |
May 11, 2015 | 17.35 | 17.70 | 17.34 | 17.36 | 275,702 | -0.02(-0.14%) |
May 08, 2015 | 17.61 | 17.61 | 17.31 | 17.38 | 202,767 | -0.02(-0.11%) |
May 07, 2015 | 17.41 | 17.58 | 17.23 | 17.40 | 181,797 | -0.09(-0.51%) |
May 06, 2015 | 17.58 | 17.58 | 17.20 | 17.49 | 297,177 | +0.03(+0.17%) |
May 05, 2015 | 17.31 | 17.47 | 17.13 | 17.46 | 485,478 | +0.10(+0.58%) |
May 04, 2015 | 17.42 | 17.66 | 17.32 | 17.36 | 277,695 | -0.01(-0.06%) |
May 01, 2015 | 17.51 | 17.61 | 17.00 | 17.37 | 607,009 | -0.09(-0.52%) |
Apr 30, 2015 | 17.99 | 18.31 | 17.42 | 17.46 | 482,343 | -0.72(-3.96%) |
Apr 29, 2015 | 18.35 | 18.55 | 18.17 | 18.18 | 292,407 | -0.34(-1.84%) |
Apr 28, 2015 | 18.24 | 18.54 | 18.09 | 18.52 | 485,750 | +0.34(+1.87%) |
Apr 27, 2015 | 18.36 | 18.53 | 18.05 | 18.18 | 481,953 | -0.15(-0.82%) |
Apr 24, 2015 | 18.48 | 18.51 | 18.19 | 18.33 | 339,318 | -0.08(-0.43%) |
Apr 23, 2015 | 18.18 | 18.51 | 18.04 | 18.41 | 537,974 | +0.11(+0.60%) |
Apr 22, 2015 | 18.35 | 18.37 | 17.95 | 18.30 | 232,252 | -0.07(-0.38%) |
Apr 21, 2015 | 18.69 | 18.80 | 18.27 | 18.37 | 235,259 | -0.19(-1.02%) |
Apr 20, 2015 | 18.38 | 18.78 | 18.38 | 18.56 | 197,962 | +0.30(+1.64%) |
Apr 17, 2015 | 18.83 | 18.94 | 18.25 | 18.26 | 265,186 | -0.79(-4.15%) |
Apr 16, 2015 | 19.15 | 19.25 | 18.81 | 19.05 | 221,539 | -0.14(-0.73%) |
Apr 15, 2015 | 19.35 | 19.46 | 19.16 | 19.19 | 521,611 | -0.08(-0.42%) |
Apr 14, 2015 | 19.13 | 19.46 | 18.95 | 19.27 | 433,427 | +0.20(+1.05%) |
Apr 13, 2015 | 19.06 | 19.40 | 19.03 | 19.07 | 351,194 | +0.02(+0.10%) |
Apr 10, 2015 | 18.84 | 19.30 | 18.64 | 19.05 | 251,249 | +0.33(+1.76%) |
Apr 09, 2015 | 18.86 | 19.05 | 18.43 | 18.72 | 203,791 | -0.19(-1.00%) |
Apr 08, 2015 | 18.85 | 19.09 | 18.68 | 18.91 | 196,082 | +0.08(+0.42%) |
Apr 07, 2015 | 19.08 | 19.28 | 18.82 | 18.83 | 262,870 | -0.25(-1.31%) |
Apr 06, 2015 | 18.38 | 19.09 | 18.38 | 19.08 | 311,968 | +0.46(+2.47%) |
Apr 02, 2015 | 18.16 | 18.62 | 18.62 | 18.62 | 279,500 | +0.34(+1.86%) |
Apr 01, 2015 | 18.35 | 18.47 | 17.92 | 18.28 | 300,427 | -0.21(-1.14%) |
Mar 31, 2015 | 18.63 | 18.63 | 18.21 | 18.49 | 329,363 | -0.29(-1.54%) |
Mar 30, 2015 | 18.72 | 18.82 | 18.48 | 18.78 | 222,285 | +0.21(+1.13%) |
Mar 27, 2015 | 18.61 | 18.63 | 18.33 | 18.57 | 284,477 | -0.07(-0.38%) |
Mar 26, 2015 | 18.80 | 18.86 | 18.60 | 18.64 | 332,876 | -0.20(-1.06%) |
Mar 25, 2015 | 19.68 | 19.68 | 18.77 | 18.84 | 300,109 | -0.79(-4.02%) |
Mar 24, 2015 | 19.55 | 19.72 | 19.40 | 19.63 | 261,915 | +0.07(+0.36%) |
Mar 23, 2015 | 19.55 | 19.73 | 19.47 | 19.56 | 251,222 | -0.03(-0.15%) |
Mar 20, 2015 | 19.65 | 19.78 | 19.46 | 19.59 | 867,987 | +0.00(+0.00%) |
Mar 19, 2015 | 19.33 | 19.61 | 19.25 | 19.59 | 285,216 | +0.18(+0.93%) |
Mar 18, 2015 | 19.06 | 19.54 | 19.03 | 19.41 | 322,674 | +0.25(+1.30%) |
Mar 17, 2015 | 19.40 | 19.52 | 19.12 | 19.16 | 352,899 | -0.28(-1.44%) |
Mar 16, 2015 | 18.87 | 19.57 | 18.65 | 19.44 | 448,879 | +0.64(+3.40%) |
Mar 13, 2015 | 19.10 | 19.16 | 18.32 | 18.80 | 321,169 | -0.29(-1.52%) |
Mar 12, 2015 | 19.02 | 19.12 | 18.65 | 19.09 | 335,378 | +0.23(+1.22%) |
Mar 11, 2015 | 18.87 | 19.08 | 18.74 | 18.86 | 431,777 | -0.04(-0.21%) |
Mar 10, 2015 | 19.26 | 19.68 | 18.81 | 18.90 | 391,966 | -0.63(-3.23%) |
Mar 09, 2015 | 19.52 | 19.67 | 19.42 | 19.53 | 289,630 | +0.09(+0.46%) |
Mar 06, 2015 | 19.60 | 19.82 | 19.22 | 19.44 | 317,904 | -0.35(-1.77%) |
Mar 05, 2015 | 19.62 | 19.87 | 19.27 | 19.79 | 393,111 | +0.21(+1.07%) |
Mar 04, 2015 | 19.77 | 19.96 | 19.53 | 19.58 | 296,557 | -0.38(-1.90%) |
Mar 03, 2015 | 20.24 | 20.29 | 19.76 | 19.96 | 517,905 | -0.44(-2.16%) |