Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.53 | 17.72 | 17.46 | 17.64 | 79,105 | +0.16(+0.92%) |
May 28, 2015 | 17.43 | 17.64 | 17.42 | 17.48 | 111,945 | -0.01(-0.06%) |
May 27, 2015 | 17.31 | 17.58 | 17.31 | 17.49 | 158,671 | +0.09(+0.52%) |
May 26, 2015 | 17.78 | 17.79 | 17.39 | 17.40 | 145,394 | -0.34(-1.92%) |
May 25, 2015 | 17.82 | 17.85 | 17.72 | 17.74 | 89,437 | -0.15(-0.84%) |
May 22, 2015 | 17.97 | 17.98 | 17.81 | 17.89 | 82,648 | -0.03(-0.17%) |
May 21, 2015 | 17.79 | 17.97 | 17.79 | 17.92 | 95,008 | +0.04(+0.22%) |
May 20, 2015 | 18.05 | 18.05 | 17.76 | 17.88 | 85,053 | -0.14(-0.78%) |
May 19, 2015 | 17.85 | 18.13 | 17.84 | 18.02 | 64,371 | +0.18(+1.01%) |
May 15, 2015 | 17.84 | 17.84 | 17.84 | 0 | +0.05(+0.28%) | |
May 14, 2015 | 17.75 | 18.01 | 17.74 | 17.79 | 96,913 | +0.02(+0.11%) |
May 13, 2015 | 17.86 | 17.98 | 17.65 | 17.77 | 123,447 | -0.19(-1.06%) |
May 12, 2015 | 17.80 | 18.06 | 17.70 | 17.96 | 115,771 | -0.01(-0.06%) |
May 11, 2015 | 18.19 | 18.19 | 17.86 | 17.97 | 123,125 | +0.08(+0.45%) |
May 08, 2015 | 17.85 | 18.11 | 17.84 | 17.89 | 113,600 | +0.04(+0.22%) |
May 07, 2015 | 18.02 | 18.06 | 17.70 | 17.85 | 230,787 | -0.17(-0.94%) |
May 06, 2015 | 18.03 | 18.49 | 17.89 | 18.02 | 118,581 | +0.03(+0.17%) |
May 05, 2015 | 18.11 | 18.17 | 17.77 | 17.99 | 173,665 | -0.26(-1.42%) |
May 04, 2015 | 18.33 | 18.33 | 18.02 | 18.25 | 101,575 | -0.03(-0.16%) |
May 01, 2015 | 18.57 | 18.65 | 18.13 | 18.28 | 311,565 | -0.27(-1.46%) |
Apr 30, 2015 | 18.10 | 18.57 | 18.07 | 18.55 | 908,229 | +0.54(+3.00%) |
Apr 29, 2015 | 17.93 | 18.09 | 17.81 | 18.01 | 280,707 | +0.00(+0.00%) |
Apr 28, 2015 | 18.01 | 18.07 | 17.86 | 18.01 | 444,816 | +0.07(+0.39%) |
Apr 27, 2015 | 17.70 | 18.02 | 17.69 | 17.94 | 300,994 | +0.17(+0.96%) |
Apr 24, 2015 | 17.50 | 17.78 | 17.50 | 17.77 | 260,539 | +0.25(+1.43%) |
Apr 23, 2015 | 17.63 | 17.67 | 17.50 | 17.52 | 194,710 | -0.12(-0.68%) |
Apr 22, 2015 | 17.65 | 17.73 | 17.56 | 17.64 | 116,788 | +0.00(+0.00%) |
Apr 21, 2015 | 17.55 | 17.72 | 17.50 | 17.64 | 177,274 | +0.09(+0.51%) |
Apr 20, 2015 | 17.55 | 17.76 | 17.28 | 17.55 | 159,342 | +0.00(+0.00%) |
Apr 17, 2015 | 17.59 | 17.82 | 17.52 | 17.55 | 226,249 | -0.03(-0.17%) |
Apr 16, 2015 | 17.30 | 17.64 | 17.11 | 17.58 | 342,232 | +0.51(+2.99%) |
Apr 15, 2015 | 17.30 | 17.44 | 16.97 | 17.07 | 357,734 | -0.28(-1.61%) |
Apr 14, 2015 | 17.48 | 17.74 | 17.03 | 17.35 | 782,499 | -0.24(-1.36%) |
Apr 13, 2015 | 17.75 | 17.90 | 17.23 | 17.59 | 544,690 | -0.25(-1.40%) |
Apr 10, 2015 | 17.84 | 17.85 | 17.26 | 17.84 | 519,686 | +0.32(+1.83%) |
Apr 09, 2015 | 17.67 | 17.67 | 16.85 | 17.52 | 682,423 | -1.07(-5.76%) |
Apr 08, 2015 | 18.88 | 19.00 | 18.36 | 18.59 | 325,146 | -0.41(-2.16%) |
Apr 07, 2015 | 18.92 | 19.03 | 18.92 | 19.00 | 222,657 | -0.02(-0.11%) |
Apr 06, 2015 | 18.95 | 19.05 | 18.78 | 19.02 | 176,409 | +0.06(+0.32%) |
Apr 02, 2015 | 18.96 | 18.96 | 18.96 | 0 | +0.20(+1.07%) | |
Apr 01, 2015 | 19.24 | 19.50 | 18.60 | 18.76 | 340,733 | -0.48(-2.49%) |
Mar 31, 2015 | 19.24 | 19.27 | 18.77 | 19.24 | 784,806 | -0.61(-3.07%) |
Mar 30, 2015 | 19.71 | 19.98 | 19.57 | 19.85 | 283,166 | -0.11(-0.55%) |
Mar 27, 2015 | 20.12 | 20.19 | 19.63 | 19.96 | 281,026 | -0.12(-0.60%) |
Mar 26, 2015 | 20.01 | 20.31 | 19.87 | 20.08 | 292,285 | +0.05(+0.25%) |
Mar 25, 2015 | 20.00 | 20.24 | 19.81 | 20.03 | 427,766 | -0.02(-0.10%) |
Mar 24, 2015 | 19.38 | 20.27 | 19.37 | 20.05 | 722,096 | +0.78(+4.05%) |
Mar 23, 2015 | 17.66 | 19.37 | 17.48 | 19.27 | 629,345 | +0.86(+4.67%) |
Mar 20, 2015 | 19.97 | 20.00 | 17.42 | 18.41 | 1,352,701 | -2.26(-10.93%) |
Mar 19, 2015 | 20.79 | 21.05 | 20.62 | 20.67 | 250,186 | -0.09(-0.43%) |
Mar 18, 2015 | 21.12 | 21.27 | 20.67 | 20.76 | 265,889 | -0.42(-1.98%) |
Mar 17, 2015 | 21.60 | 21.62 | 21.10 | 21.18 | 292,296 | -0.46(-2.13%) |
Mar 16, 2015 | 21.84 | 21.95 | 21.50 | 21.64 | 309,402 | -0.27(-1.23%) |
Mar 13, 2015 | 22.09 | 22.19 | 21.82 | 21.91 | 236,725 | -0.17(-0.77%) |
Mar 12, 2015 | 22.01 | 22.36 | 22.01 | 22.08 | 130,226 | -0.04(-0.18%) |
Mar 11, 2015 | 22.04 | 22.30 | 22.00 | 22.12 | 97,872 | +0.03(+0.14%) |
Mar 10, 2015 | 22.10 | 22.12 | 21.73 | 22.09 | 155,252 | +0.03(+0.14%) |
Mar 09, 2015 | 21.76 | 22.25 | 21.76 | 22.06 | 177,978 | +0.13(+0.59%) |
Mar 06, 2015 | 21.72 | 21.98 | 21.59 | 21.93 | 159,332 | +0.30(+1.39%) |
Mar 05, 2015 | 21.69 | 21.84 | 21.50 | 21.63 | 95,957 | -0.05(-0.23%) |
Mar 04, 2015 | 21.90 | 21.58 | 21.68 | 93,048 | +0.10(+0.46%) | |
Mar 03, 2015 | 21.84 | 21.58 | 138,446 | +0.07(+0.33%) |