Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.20 | 17.48 | 16.65 | 16.73 | 652,237 | -0.46(-2.67%) |
May 28, 2015 | 17.28 | 17.37 | 17.01 | 17.18 | 412,975 | -0.27(-1.53%) |
May 27, 2015 | 17.64 | 17.80 | 17.27 | 17.45 | 277,232 | -0.20(-1.14%) |
May 26, 2015 | 17.74 | 17.74 | 17.60 | 17.65 | 385,447 | -0.27(-1.49%) |
May 22, 2015 | 18.31 | 17.92 | 17.92 | 17.92 | 344,191 | -0.37(-2.05%) |
May 21, 2015 | 18.37 | 18.50 | 18.16 | 18.29 | 486,902 | -0.03(-0.18%) |
May 20, 2015 | 18.71 | 18.79 | 18.19 | 18.33 | 414,727 | -0.35(-1.87%) |
May 19, 2015 | 18.75 | 18.84 | 18.45 | 18.68 | 267,844 | -0.07(-0.36%) |
May 18, 2015 | 18.39 | 18.84 | 18.23 | 18.74 | 467,862 | +0.42(+2.32%) |
May 15, 2015 | 18.49 | 18.59 | 18.10 | 18.32 | 239,833 | -0.19(-1.03%) |
May 14, 2015 | 18.45 | 18.54 | 18.34 | 18.51 | 242,388 | +0.15(+0.82%) |
May 13, 2015 | 18.28 | 18.54 | 18.20 | 18.36 | 340,810 | +0.04(+0.23%) |
May 12, 2015 | 18.17 | 18.36 | 17.99 | 18.32 | 516,504 | +0.02(+0.09%) |
May 11, 2015 | 17.40 | 18.42 | 17.40 | 18.30 | 984,183 | +0.70(+3.97%) |
May 08, 2015 | 17.29 | 17.69 | 17.25 | 17.60 | 720,090 | +0.28(+1.63%) |
May 07, 2015 | 17.37 | 17.37 | 16.84 | 17.32 | 584,002 | -0.16(-0.91%) |
May 06, 2015 | 18.15 | 18.17 | 17.31 | 17.48 | 410,679 | -0.51(-2.82%) |
May 05, 2015 | 18.48 | 18.77 | 17.94 | 17.99 | 473,069 | -0.55(-2.97%) |
May 04, 2015 | 18.24 | 18.90 | 18.17 | 18.54 | 595,095 | +0.45(+2.49%) |
May 01, 2015 | 18.37 | 18.42 | 17.95 | 18.09 | 235,334 | -0.27(-1.45%) |
Apr 30, 2015 | 18.85 | 19.28 | 18.29 | 18.35 | 518,104 | -0.56(-2.95%) |
Apr 29, 2015 | 19.05 | 19.11 | 18.78 | 18.91 | 245,807 | -0.21(-1.09%) |
Apr 28, 2015 | 18.78 | 19.24 | 18.61 | 19.12 | 266,503 | +0.17(+0.88%) |
Apr 27, 2015 | 19.38 | 19.73 | 18.88 | 18.95 | 275,078 | -0.37(-1.94%) |
Apr 24, 2015 | 19.48 | 19.67 | 19.14 | 19.33 | 266,037 | +0.01(+0.04%) |
Apr 23, 2015 | 18.78 | 19.58 | 18.78 | 19.32 | 483,262 | +0.54(+2.88%) |
Apr 22, 2015 | 18.38 | 19.03 | 18.18 | 18.78 | 554,394 | +0.49(+2.69%) |
Apr 21, 2015 | 18.10 | 18.44 | 17.98 | 18.29 | 685,564 | +0.07(+0.37%) |
Apr 20, 2015 | 18.55 | 18.55 | 17.91 | 18.22 | 363,939 | -0.09(-0.50%) |
Apr 17, 2015 | 18.16 | 18.57 | 17.85 | 18.31 | 306,957 | -0.01(-0.05%) |
Apr 16, 2015 | 18.52 | 18.65 | 18.31 | 18.32 | 436,800 | -0.35(-1.87%) |
Apr 15, 2015 | 19.27 | 19.27 | 18.16 | 18.67 | 909,627 | -0.47(-2.48%) |
Apr 14, 2015 | 19.36 | 19.48 | 18.97 | 19.14 | 427,026 | -0.12(-0.65%) |
Apr 13, 2015 | 19.56 | 19.75 | 18.95 | 19.27 | 538,783 | -0.33(-1.70%) |
Apr 10, 2015 | 19.34 | 19.75 | 19.32 | 19.60 | 489,381 | +0.32(+1.68%) |
Apr 09, 2015 | 19.22 | 19.73 | 19.08 | 19.28 | 574,474 | -0.12(-0.64%) |
Apr 08, 2015 | 19.82 | 20.07 | 19.01 | 19.40 | 582,613 | -0.25(-1.27%) |
Apr 07, 2015 | 19.68 | 19.97 | 19.51 | 19.65 | 515,643 | -0.06(-0.30%) |
Apr 06, 2015 | 19.79 | 20.04 | 19.48 | 19.71 | 477,503 | -0.06(-0.29%) |
Apr 02, 2015 | 19.49 | 19.77 | 19.77 | 19.77 | 251,358 | +0.44(+2.28%) |
Apr 01, 2015 | 19.32 | 19.66 | 18.62 | 19.33 | 615,640 | +0.05(+0.26%) |
Mar 31, 2015 | 19.94 | 20.50 | 18.98 | 19.28 | 776,477 | -0.92(-4.54%) |
Mar 30, 2015 | 19.71 | 20.30 | 19.61 | 20.19 | 460,988 | +0.62(+3.19%) |
Mar 27, 2015 | 19.46 | 19.92 | 19.33 | 19.57 | 476,037 | -0.06(-0.30%) |
Mar 26, 2015 | 20.18 | 20.45 | 19.35 | 19.63 | 620,660 | -0.80(-3.91%) |
Mar 25, 2015 | 20.48 | 20.68 | 20.10 | 20.43 | 499,134 | +0.08(+0.41%) |
Mar 24, 2015 | 20.91 | 21.03 | 19.75 | 20.34 | 760,195 | -0.74(-3.52%) |
Mar 23, 2015 | 21.39 | 21.47 | 20.90 | 21.08 | 796,446 | -0.31(-1.44%) |
Mar 20, 2015 | 21.25 | 21.76 | 21.25 | 21.39 | 703,092 | +0.14(+0.67%) |
Mar 19, 2015 | 21.57 | 21.73 | 20.98 | 21.25 | 877,851 | -0.26(-1.20%) |
Mar 18, 2015 | 21.35 | 21.67 | 21.10 | 21.51 | 762,847 | +0.06(+0.27%) |
Mar 17, 2015 | 20.48 | 21.65 | 20.38 | 21.45 | 2,599,746 | +0.97(+4.76%) |
Mar 16, 2015 | 19.50 | 20.69 | 19.50 | 20.48 | 1,268,848 | +1.21(+6.27%) |
Mar 13, 2015 | 19.67 | 19.69 | 19.02 | 19.27 | 614,958 | -0.35(-1.78%) |
Mar 12, 2015 | 19.02 | 19.73 | 19.02 | 19.62 | 940,752 | +0.68(+3.61%) |
Mar 11, 2015 | 19.18 | 19.18 | 18.84 | 18.94 | 717,964 | -0.16(-0.83%) |
Mar 10, 2015 | 19.02 | 19.30 | 18.87 | 19.09 | 738,817 | -0.10(-0.52%) |
Mar 09, 2015 | 18.79 | 19.44 | 18.40 | 19.19 | 1,000,910 | +0.68(+3.69%) |
Mar 06, 2015 | 18.19 | 18.96 | 18.16 | 18.51 | 1,009,175 | +0.39(+2.16%) |
Mar 05, 2015 | 17.39 | 18.37 | 17.34 | 18.12 | 715,865 | +0.72(+4.16%) |
Mar 04, 2015 | 17.28 | 17.86 | 17.51 | 17.39 | 596,922 | -0.12(-0.67%) |
Mar 03, 2015 | 17.63 | 17.97 | 17.25 | 17.51 | 706,398 | -0.07(-0.38%) |