Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.68 | 18.85 | 18.31 | 18.57 | 124,995 | -0.10(-0.51%) |
May 28, 2015 | 18.69 | 18.74 | 18.48 | 18.66 | 72,493 | +0.00(+0.00%) |
May 27, 2015 | 18.43 | 18.70 | 18.29 | 18.66 | 128,353 | +0.25(+1.37%) |
May 26, 2015 | 18.50 | 18.50 | 18.19 | 18.41 | 75,138 | -0.20(-1.10%) |
May 22, 2015 | 18.78 | 18.61 | 18.61 | 18.61 | 94,633 | -0.14(-0.76%) |
May 21, 2015 | 18.87 | 18.93 | 18.68 | 18.76 | 59,475 | -0.07(-0.40%) |
May 20, 2015 | 18.87 | 18.91 | 18.71 | 18.83 | 124,198 | +0.03(+0.14%) |
May 19, 2015 | 18.62 | 18.85 | 18.50 | 18.80 | 71,084 | +0.27(+1.43%) |
May 18, 2015 | 18.32 | 18.60 | 18.25 | 18.54 | 141,603 | +0.25(+1.38%) |
May 15, 2015 | 18.68 | 18.68 | 18.16 | 18.29 | 167,169 | -0.42(-2.26%) |
May 14, 2015 | 18.63 | 18.76 | 18.48 | 18.71 | 115,423 | +0.12(+0.62%) |
May 13, 2015 | 18.58 | 18.64 | 18.40 | 18.59 | 83,534 | +0.09(+0.48%) |
May 12, 2015 | 18.46 | 18.53 | 18.19 | 18.50 | 92,080 | +0.00(+0.00%) |
May 11, 2015 | 18.46 | 18.61 | 18.35 | 18.50 | 111,475 | +0.05(+0.30%) |
May 08, 2015 | 18.48 | 18.71 | 18.23 | 18.45 | 106,466 | +0.09(+0.48%) |
May 07, 2015 | 18.51 | 18.70 | 18.30 | 18.36 | 131,686 | -0.15(-0.81%) |
May 06, 2015 | 18.61 | 18.65 | 18.34 | 18.51 | 148,979 | -0.01(-0.04%) |
May 05, 2015 | 18.46 | 18.58 | 18.34 | 18.52 | 166,143 | +0.03(+0.18%) |
May 04, 2015 | 18.46 | 18.61 | 18.37 | 18.48 | 126,475 | +0.01(+0.04%) |
May 01, 2015 | 18.50 | 18.74 | 18.16 | 18.48 | 175,318 | +0.03(+0.18%) |
Apr 30, 2015 | 18.66 | 18.73 | 18.39 | 18.44 | 230,462 | -0.31(-1.64%) |
Apr 29, 2015 | 18.57 | 18.77 | 18.34 | 18.75 | 356,019 | -0.04(-0.22%) |
Apr 28, 2015 | 18.44 | 19.04 | 18.44 | 18.79 | 179,390 | -0.01(-0.07%) |
Apr 27, 2015 | 18.99 | 19.13 | 18.54 | 18.80 | 117,798 | -0.18(-0.96%) |
Apr 24, 2015 | 19.10 | 19.15 | 18.94 | 18.99 | 88,206 | -0.12(-0.64%) |
Apr 23, 2015 | 19.12 | 19.26 | 19.01 | 19.11 | 124,814 | -0.11(-0.60%) |
Apr 22, 2015 | 18.99 | 19.26 | 18.79 | 19.22 | 145,486 | +0.19(+1.00%) |
Apr 21, 2015 | 19.01 | 19.12 | 18.91 | 19.03 | 117,461 | +0.09(+0.50%) |
Apr 20, 2015 | 18.88 | 19.11 | 18.74 | 18.94 | 94,020 | +0.18(+0.94%) |
Apr 17, 2015 | 18.91 | 18.99 | 18.68 | 18.76 | 161,400 | -0.30(-1.60%) |
Apr 16, 2015 | 19.22 | 19.24 | 19.04 | 19.07 | 107,143 | -0.14(-0.74%) |
Apr 15, 2015 | 18.88 | 19.26 | 18.82 | 19.21 | 193,686 | +0.39(+2.09%) |
Apr 14, 2015 | 19.05 | 19.05 | 18.71 | 18.82 | 273,767 | -0.24(-1.24%) |
Apr 13, 2015 | 18.68 | 19.08 | 18.54 | 19.05 | 646,239 | +0.41(+2.21%) |
Apr 10, 2015 | 18.63 | 18.75 | 18.53 | 18.64 | 798,132 | +0.07(+0.36%) |
Apr 09, 2015 | 18.55 | 18.65 | 18.44 | 18.57 | 390,004 | -0.07(-0.36%) |
Apr 08, 2015 | 18.47 | 18.66 | 18.44 | 18.64 | 288,238 | +0.04(+0.22%) |
Apr 07, 2015 | 18.58 | 18.80 | 18.43 | 18.60 | 112,591 | -0.03(-0.14%) |
Apr 06, 2015 | 18.78 | 18.78 | 18.41 | 18.63 | 194,047 | -0.24(-1.29%) |
Apr 02, 2015 | 18.83 | 18.87 | 18.87 | 18.87 | 125,467 | +0.08(+0.43%) |
Apr 01, 2015 | 18.80 | 18.91 | 18.55 | 18.79 | 105,552 | -0.03(-0.18%) |
Mar 31, 2015 | 18.64 | 18.85 | 18.59 | 18.82 | 96,284 | +0.07(+0.40%) |
Mar 30, 2015 | 18.50 | 18.94 | 18.47 | 18.75 | 146,987 | +0.39(+2.14%) |
Mar 27, 2015 | 18.16 | 18.43 | 18.01 | 18.36 | 123,117 | +0.15(+0.82%) |
Mar 26, 2015 | 18.01 | 18.23 | 17.69 | 18.21 | 96,964 | +0.16(+0.86%) |
Mar 25, 2015 | 18.37 | 18.37 | 18.01 | 18.05 | 82,911 | -0.26(-1.44%) |
Mar 24, 2015 | 18.43 | 18.51 | 18.26 | 18.32 | 98,262 | -0.09(-0.51%) |
Mar 23, 2015 | 18.69 | 18.74 | 18.34 | 18.41 | 133,366 | -0.28(-1.48%) |
Mar 20, 2015 | 18.39 | 18.71 | 18.11 | 18.69 | 228,694 | +0.37(+1.99%) |
Mar 19, 2015 | 18.18 | 18.33 | 17.93 | 18.32 | 107,643 | +0.12(+0.63%) |
Mar 18, 2015 | 18.43 | 18.57 | 18.01 | 18.21 | 228,208 | -0.23(-1.25%) |
Mar 17, 2015 | 18.34 | 18.51 | 17.89 | 18.44 | 178,502 | +0.00(+0.00%) |
Mar 16, 2015 | 18.70 | 18.70 | 18.36 | 18.44 | 152,124 | -0.16(-0.84%) |
Mar 13, 2015 | 18.68 | 18.68 | 18.23 | 18.59 | 87,638 | -0.07(-0.36%) |
Mar 12, 2015 | 18.20 | 18.67 | 18.03 | 18.66 | 131,915 | +0.62(+3.41%) |
Mar 11, 2015 | 18.01 | 18.12 | 17.85 | 18.05 | 98,316 | +0.01(+0.07%) |
Mar 10, 2015 | 18.24 | 18.24 | 18.00 | 18.03 | 132,869 | -0.43(-2.31%) |
Mar 09, 2015 | 18.22 | 18.59 | 18.22 | 18.46 | 106,761 | +0.22(+1.19%) |
Mar 06, 2015 | 17.86 | 18.49 | 17.86 | 18.24 | 273,684 | +0.27(+1.51%) |
Mar 05, 2015 | 17.80 | 18.00 | 17.63 | 17.97 | 138,256 | +0.19(+1.07%) |
Mar 04, 2015 | 17.77 | 17.86 | 17.67 | 17.78 | 197,753 | -0.03(-0.15%) |
Mar 03, 2015 | 17.82 | 17.97 | 17.70 | 17.81 | 212,384 | -0.12(-0.68%) |