Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.44 | 20.00 | 19.34 | 19.81 | 242,457 | +0.35(+1.82%) |
May 28, 2015 | 19.18 | 19.71 | 19.08 | 19.46 | 106,126 | +0.26(+1.35%) |
May 27, 2015 | 18.87 | 19.24 | 18.79 | 19.20 | 133,635 | +0.36(+1.88%) |
May 26, 2015 | 18.92 | 19.23 | 18.74 | 18.85 | 88,918 | -0.10(-0.51%) |
May 22, 2015 | 19.19 | 18.94 | 18.94 | 18.94 | 37,100 | -0.20(-1.05%) |
May 21, 2015 | 19.00 | 19.26 | 18.95 | 19.14 | 48,751 | +0.08(+0.40%) |
May 20, 2015 | 19.07 | 19.19 | 18.87 | 19.07 | 58,995 | +0.04(+0.20%) |
May 19, 2015 | 19.18 | 19.48 | 18.86 | 19.03 | 250,629 | -0.13(-0.70%) |
May 18, 2015 | 19.02 | 19.39 | 18.83 | 19.16 | 66,162 | +0.16(+0.86%) |
May 15, 2015 | 18.86 | 19.04 | 18.81 | 19.00 | 17,810 | +0.12(+0.61%) |
May 14, 2015 | 18.65 | 18.99 | 18.57 | 18.88 | 47,358 | +0.26(+1.39%) |
May 13, 2015 | 18.82 | 18.82 | 18.33 | 18.62 | 28,327 | -0.11(-0.56%) |
May 12, 2015 | 18.87 | 18.93 | 18.35 | 18.73 | 47,125 | -0.15(-0.81%) |
May 11, 2015 | 19.10 | 19.34 | 18.78 | 18.88 | 107,716 | -0.24(-1.25%) |
May 08, 2015 | 19.68 | 20.05 | 18.90 | 19.12 | 361,992 | +0.34(+1.79%) |
May 07, 2015 | 18.48 | 18.85 | 18.44 | 18.79 | 172,745 | +0.20(+1.08%) |
May 06, 2015 | 18.51 | 18.62 | 18.08 | 18.59 | 54,162 | +0.13(+0.73%) |
May 05, 2015 | 18.79 | 18.96 | 18.07 | 18.45 | 53,333 | -0.35(-1.84%) |
May 04, 2015 | 18.51 | 19.17 | 18.46 | 18.80 | 93,186 | +0.39(+2.14%) |
May 01, 2015 | 18.48 | 18.60 | 18.12 | 18.40 | 51,453 | +0.06(+0.31%) |
Apr 30, 2015 | 18.90 | 19.01 | 18.00 | 18.35 | 77,278 | -0.54(-2.85%) |
Apr 29, 2015 | 19.04 | 19.16 | 18.74 | 18.88 | 52,982 | -0.13(-0.71%) |
Apr 28, 2015 | 19.01 | 19.29 | 18.90 | 19.02 | 111,390 | +0.02(+0.10%) |
Apr 27, 2015 | 19.10 | 19.26 | 18.83 | 19.00 | 131,567 | +0.00(+0.00%) |
Apr 24, 2015 | 18.76 | 19.03 | 18.63 | 19.00 | 39,120 | +0.28(+1.49%) |
Apr 23, 2015 | 19.00 | 19.10 | 18.05 | 18.72 | 95,265 | -0.27(-1.41%) |
Apr 22, 2015 | 19.06 | 19.29 | 18.83 | 18.99 | 43,975 | +0.02(+0.10%) |
Apr 21, 2015 | 19.21 | 19.38 | 18.93 | 18.97 | 134,847 | -0.12(-0.60%) |
Apr 20, 2015 | 19.09 | 19.53 | 18.87 | 19.09 | 41,324 | +0.16(+0.86%) |
Apr 17, 2015 | 18.96 | 18.97 | 18.44 | 18.92 | 63,914 | -0.17(-0.90%) |
Apr 16, 2015 | 19.19 | 19.56 | 18.96 | 19.10 | 101,751 | -0.08(-0.40%) |
Apr 15, 2015 | 19.09 | 20.00 | 19.02 | 19.17 | 540,751 | +0.21(+1.11%) |
Apr 14, 2015 | 18.90 | 19.19 | 18.81 | 18.96 | 115,092 | +0.00(+0.00%) |
Apr 13, 2015 | 19.01 | 19.10 | 18.92 | 18.96 | 41,805 | +0.01(+0.05%) |
Apr 10, 2015 | 19.02 | 19.05 | 18.75 | 18.95 | 72,451 | +0.04(+0.20%) |
Apr 09, 2015 | 18.76 | 19.00 | 18.59 | 18.91 | 39,936 | -0.04(-0.20%) |
Apr 08, 2015 | 19.00 | 19.13 | 18.91 | 18.95 | 54,444 | +0.00(+0.00%) |
Apr 07, 2015 | 18.95 | 19.26 | 18.48 | 18.95 | 107,338 | +0.01(+0.05%) |
Apr 06, 2015 | 18.50 | 19.34 | 18.50 | 18.94 | 94,325 | +0.27(+1.44%) |
Apr 02, 2015 | 18.74 | 18.67 | 18.67 | 18.67 | 145,693 | -0.04(-0.21%) |
Apr 01, 2015 | 18.52 | 18.72 | 18.26 | 18.71 | 43,997 | +0.16(+0.88%) |
Mar 31, 2015 | 18.35 | 18.83 | 18.35 | 18.55 | 70,314 | +0.05(+0.26%) |
Mar 30, 2015 | 18.47 | 18.78 | 18.37 | 18.50 | 74,439 | -0.06(-0.31%) |
Mar 27, 2015 | 18.56 | 18.82 | 18.47 | 18.56 | 68,082 | -0.08(-0.41%) |
Mar 26, 2015 | 18.71 | 18.90 | 18.59 | 18.63 | 74,025 | -0.23(-1.22%) |
Mar 25, 2015 | 18.76 | 19.14 | 18.69 | 18.86 | 78,157 | +0.28(+1.50%) |
Mar 24, 2015 | 18.46 | 18.84 | 18.32 | 18.59 | 90,851 | +0.12(+0.68%) |
Mar 23, 2015 | 18.52 | 18.82 | 18.39 | 18.46 | 66,945 | +0.05(+0.26%) |
Mar 20, 2015 | 18.04 | 18.66 | 17.97 | 18.41 | 323,321 | +0.48(+2.68%) |
Mar 19, 2015 | 18.22 | 18.68 | 17.70 | 17.93 | 142,014 | -0.30(-1.63%) |
Mar 18, 2015 | 17.88 | 18.32 | 17.67 | 18.23 | 72,538 | +0.25(+1.39%) |
Mar 17, 2015 | 17.80 | 18.19 | 17.44 | 17.98 | 84,288 | +0.18(+1.02%) |
Mar 16, 2015 | 18.37 | 18.37 | 17.64 | 17.80 | 69,140 | -0.41(-2.27%) |
Mar 13, 2015 | 18.26 | 18.41 | 18.14 | 18.21 | 114,534 | -0.04(-0.21%) |
Mar 12, 2015 | 18.38 | 18.70 | 18.12 | 18.25 | 227,851 | +0.01(+0.05%) |
Mar 11, 2015 | 17.98 | 18.62 | 17.98 | 18.24 | 285,747 | +0.35(+1.93%) |
Mar 10, 2015 | 18.70 | 18.71 | 17.83 | 17.90 | 164,017 | -0.81(-4.31%) |
Mar 09, 2015 | 17.81 | 18.71 | 17.67 | 18.70 | 273,716 | +1.43(+8.28%) |
Mar 06, 2015 | 17.18 | 17.46 | 17.18 | 17.27 | 51,936 | -0.03(-0.17%) |
Mar 05, 2015 | 17.15 | 17.41 | 17.05 | 17.30 | 85,718 | +0.15(+0.90%) |
Mar 04, 2015 | 17.27 | 17.26 | 16.99 | 17.15 | 84,927 | -0.12(-0.67%) |
Mar 03, 2015 | 17.63 | 17.84 | 17.07 | 17.26 | 70,840 | -0.47(-2.65%) |