Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.21 | 19.35 | 19.04 | 19.18 | 1,163,825 | -0.06(-0.30%) |
May 28, 2015 | 19.25 | 19.38 | 19.07 | 19.23 | 503,016 | -0.03(-0.15%) |
May 27, 2015 | 19.22 | 19.46 | 19.02 | 19.26 | 1,349,214 | +0.16(+0.86%) |
May 26, 2015 | 18.89 | 19.10 | 18.58 | 19.10 | 893,613 | +0.15(+0.82%) |
May 22, 2015 | 18.42 | 18.94 | 18.94 | 18.94 | 3,933,455 | +0.54(+2.94%) |
May 21, 2015 | 19.32 | 19.36 | 18.21 | 18.40 | 6,884,385 | -3.06(-14.27%) |
May 20, 2015 | 21.10 | 21.57 | 20.85 | 21.47 | 575,860 | +0.38(+1.79%) |
May 19, 2015 | 21.07 | 21.21 | 20.80 | 21.09 | 443,115 | -0.03(-0.14%) |
May 18, 2015 | 20.80 | 21.18 | 20.66 | 21.12 | 566,385 | +0.32(+1.53%) |
May 15, 2015 | 20.50 | 20.88 | 20.41 | 20.80 | 734,728 | +0.34(+1.65%) |
May 14, 2015 | 20.29 | 20.47 | 20.05 | 20.46 | 346,053 | +0.28(+1.39%) |
May 13, 2015 | 20.30 | 20.34 | 20.05 | 20.18 | 381,774 | -0.02(-0.10%) |
May 12, 2015 | 20.17 | 20.52 | 20.06 | 20.20 | 654,915 | -0.14(-0.67%) |
May 11, 2015 | 20.75 | 20.77 | 20.33 | 20.34 | 1,073,946 | -0.41(-1.96%) |
May 08, 2015 | 20.54 | 20.92 | 19.95 | 20.74 | 1,246,180 | +0.22(+1.08%) |
May 07, 2015 | 19.55 | 20.55 | 18.90 | 20.52 | 1,403,799 | +1.40(+7.33%) |
May 06, 2015 | 18.68 | 19.18 | 18.30 | 19.12 | 1,400,057 | +0.57(+3.07%) |
May 05, 2015 | 18.77 | 18.83 | 18.23 | 18.55 | 1,030,488 | -0.28(-1.49%) |
May 04, 2015 | 18.93 | 19.08 | 18.71 | 18.83 | 595,190 | -0.05(-0.28%) |
May 01, 2015 | 18.42 | 18.92 | 18.36 | 18.88 | 720,089 | +0.56(+3.03%) |
Apr 30, 2015 | 18.51 | 18.70 | 18.21 | 18.33 | 632,658 | -0.24(-1.30%) |
Apr 29, 2015 | 18.58 | 18.70 | 18.22 | 18.57 | 513,335 | -0.11(-0.57%) |
Apr 28, 2015 | 18.38 | 18.70 | 18.27 | 18.67 | 609,634 | +0.32(+1.74%) |
Apr 27, 2015 | 18.90 | 19.04 | 18.28 | 18.35 | 455,277 | -0.46(-2.47%) |
Apr 24, 2015 | 18.70 | 18.93 | 18.53 | 18.82 | 581,388 | +0.14(+0.78%) |
Apr 23, 2015 | 18.66 | 18.90 | 18.57 | 18.67 | 207,829 | -0.06(-0.31%) |
Apr 22, 2015 | 18.97 | 19.33 | 18.60 | 18.73 | 703,936 | -0.34(-1.77%) |
Apr 21, 2015 | 19.07 | 19.26 | 18.83 | 19.07 | 829,907 | +0.11(+0.56%) |
Apr 20, 2015 | 19.03 | 19.28 | 18.90 | 18.96 | 264,525 | +0.01(+0.05%) |
Apr 17, 2015 | 19.13 | 19.29 | 18.82 | 18.95 | 378,500 | -0.31(-1.61%) |
Apr 16, 2015 | 19.18 | 19.32 | 18.98 | 19.26 | 533,934 | +0.00(+0.00%) |
Apr 15, 2015 | 19.10 | 19.33 | 19.02 | 19.26 | 431,806 | +0.25(+1.32%) |
Apr 14, 2015 | 19.11 | 19.27 | 18.82 | 19.01 | 576,228 | -0.11(-0.56%) |
Apr 13, 2015 | 19.52 | 19.52 | 19.04 | 19.12 | 535,339 | -0.39(-1.98%) |
Apr 10, 2015 | 18.98 | 19.53 | 18.63 | 19.51 | 958,046 | +0.60(+3.17%) |
Apr 09, 2015 | 18.90 | 19.12 | 18.67 | 18.91 | 393,202 | -0.01(-0.05%) |
Apr 08, 2015 | 19.25 | 19.31 | 18.88 | 18.92 | 1,010,117 | -0.27(-1.41%) |
Apr 07, 2015 | 19.50 | 19.66 | 18.97 | 19.19 | 1,096,893 | -0.29(-1.49%) |
Apr 06, 2015 | 18.90 | 19.63 | 18.62 | 19.48 | 1,796,720 | +1.25(+6.84%) |
Apr 02, 2015 | 17.99 | 18.23 | 18.23 | 18.23 | 791,884 | +0.24(+1.34%) |
Apr 01, 2015 | 17.88 | 18.06 | 17.42 | 17.99 | 1,264,687 | +0.14(+0.76%) |
Mar 31, 2015 | 18.09 | 18.10 | 17.68 | 17.85 | 732,713 | -0.27(-1.49%) |
Mar 30, 2015 | 17.80 | 18.16 | 17.55 | 18.12 | 1,636,522 | +0.43(+2.46%) |
Mar 27, 2015 | 17.66 | 17.80 | 17.43 | 17.69 | 746,046 | +0.05(+0.27%) |
Mar 26, 2015 | 17.81 | 17.92 | 17.54 | 17.64 | 463,008 | -0.20(-1.14%) |
Mar 25, 2015 | 18.19 | 18.26 | 17.78 | 17.84 | 904,600 | -0.29(-1.60%) |
Mar 24, 2015 | 18.53 | 18.60 | 17.35 | 18.13 | 565,338 | -0.37(-1.99%) |
Mar 23, 2015 | 18.45 | 18.65 | 18.23 | 18.50 | 302,128 | -0.04(-0.21%) |
Mar 20, 2015 | 19.15 | 19.25 | 18.35 | 18.54 | 1,103,416 | -0.52(-2.74%) |
Mar 19, 2015 | 18.88 | 19.08 | 18.62 | 19.06 | 663,367 | +0.18(+0.97%) |
Mar 18, 2015 | 18.38 | 18.89 | 18.13 | 18.88 | 1,273,419 | +0.49(+2.68%) |
Mar 17, 2015 | 18.62 | 18.62 | 18.21 | 18.38 | 725,224 | -0.27(-1.45%) |
Mar 16, 2015 | 18.36 | 18.79 | 18.33 | 18.65 | 741,937 | +0.38(+2.06%) |
Mar 13, 2015 | 18.46 | 18.54 | 18.11 | 18.28 | 737,647 | -0.25(-1.36%) |
Mar 12, 2015 | 18.22 | 18.56 | 18.13 | 18.53 | 521,279 | +0.34(+1.86%) |
Mar 11, 2015 | 18.22 | 18.30 | 17.92 | 18.19 | 748,064 | +0.04(+0.21%) |
Mar 10, 2015 | 18.17 | 18.37 | 18.09 | 18.15 | 1,220,643 | -0.31(-1.68%) |
Mar 09, 2015 | 18.18 | 18.48 | 18.04 | 18.46 | 719,984 | +0.27(+1.49%) |
Mar 06, 2015 | 18.44 | 18.51 | 18.11 | 18.19 | 693,459 | -0.31(-1.67%) |
Mar 05, 2015 | 18.34 | 18.56 | 18.17 | 18.50 | 749,097 | +0.24(+1.32%) |
Mar 04, 2015 | 17.97 | 18.28 | 17.84 | 18.26 | 925,885 | +0.06(+0.32%) |
Mar 03, 2015 | 18.25 | 18.40 | 18.07 | 18.20 | 1,783,711 | -0.16(-0.89%) |