Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.21 | 17.50 | 16.66 | 16.73 | 651,854 | -0.46(-2.67%) |
May 28, 2015 | 17.29 | 17.38 | 17.02 | 17.19 | 412,732 | -0.27(-1.53%) |
May 27, 2015 | 17.65 | 17.81 | 17.28 | 17.46 | 277,069 | -0.20(-1.14%) |
May 26, 2015 | 17.75 | 17.75 | 17.61 | 17.66 | 385,220 | -0.27(-1.49%) |
May 22, 2015 | 18.32 | 17.93 | 17.93 | 17.93 | 343,989 | -0.38(-2.05%) |
May 21, 2015 | 18.38 | 18.51 | 18.17 | 18.30 | 486,616 | -0.03(-0.18%) |
May 20, 2015 | 18.72 | 18.80 | 18.20 | 18.34 | 414,484 | -0.35(-1.87%) |
May 19, 2015 | 18.76 | 18.85 | 18.46 | 18.69 | 267,687 | -0.07(-0.36%) |
May 18, 2015 | 18.40 | 18.85 | 18.24 | 18.75 | 467,587 | +0.43(+2.32%) |
May 15, 2015 | 18.50 | 18.60 | 18.11 | 18.33 | 239,692 | -0.19(-1.04%) |
May 14, 2015 | 18.46 | 18.55 | 18.35 | 18.52 | 242,245 | +0.15(+0.82%) |
May 13, 2015 | 18.29 | 18.55 | 18.21 | 18.37 | 340,610 | +0.04(+0.23%) |
May 12, 2015 | 18.18 | 18.37 | 18.00 | 18.33 | 516,200 | +0.02(+0.09%) |
May 11, 2015 | 17.41 | 18.43 | 17.41 | 18.31 | 983,604 | +0.70(+3.97%) |
May 08, 2015 | 17.30 | 17.70 | 17.26 | 17.61 | 719,667 | +0.28(+1.63%) |
May 07, 2015 | 17.38 | 17.38 | 16.85 | 17.33 | 583,659 | -0.16(-0.91%) |
May 06, 2015 | 18.16 | 18.18 | 17.32 | 17.49 | 410,438 | -0.51(-2.82%) |
May 05, 2015 | 18.49 | 18.78 | 17.95 | 18.00 | 472,791 | -0.55(-2.97%) |
May 04, 2015 | 18.25 | 18.91 | 18.18 | 18.55 | 594,745 | +0.45(+2.49%) |
May 01, 2015 | 18.38 | 18.43 | 17.96 | 18.10 | 235,195 | -0.27(-1.45%) |
Apr 30, 2015 | 18.86 | 19.29 | 18.30 | 18.36 | 517,799 | -0.56(-2.95%) |
Apr 29, 2015 | 19.06 | 19.12 | 18.79 | 18.92 | 245,662 | -0.21(-1.09%) |
Apr 28, 2015 | 18.79 | 19.25 | 18.62 | 19.13 | 266,346 | +0.17(+0.88%) |
Apr 27, 2015 | 19.40 | 19.75 | 18.89 | 18.96 | 274,916 | -0.37(-1.94%) |
Apr 24, 2015 | 19.50 | 19.68 | 19.15 | 19.34 | 265,881 | +0.01(+0.04%) |
Apr 23, 2015 | 18.79 | 19.59 | 18.79 | 19.33 | 482,978 | +0.54(+2.88%) |
Apr 22, 2015 | 18.39 | 19.04 | 18.19 | 18.79 | 554,068 | +0.49(+2.69%) |
Apr 21, 2015 | 18.11 | 18.45 | 17.99 | 18.30 | 685,161 | +0.07(+0.37%) |
Apr 20, 2015 | 18.56 | 18.56 | 17.92 | 18.23 | 363,725 | -0.09(-0.50%) |
Apr 17, 2015 | 18.17 | 18.58 | 17.86 | 18.32 | 306,776 | -0.01(-0.05%) |
Apr 16, 2015 | 18.53 | 18.66 | 18.32 | 18.33 | 436,543 | -0.35(-1.87%) |
Apr 15, 2015 | 19.28 | 19.28 | 18.17 | 18.68 | 909,092 | -0.47(-2.48%) |
Apr 14, 2015 | 19.37 | 19.49 | 18.98 | 19.15 | 426,775 | -0.12(-0.65%) |
Apr 13, 2015 | 19.57 | 19.76 | 18.96 | 19.28 | 538,466 | -0.33(-1.70%) |
Apr 10, 2015 | 19.35 | 19.76 | 19.33 | 19.61 | 489,093 | +0.32(+1.68%) |
Apr 09, 2015 | 19.23 | 19.75 | 19.09 | 19.29 | 574,136 | -0.12(-0.64%) |
Apr 08, 2015 | 19.83 | 20.08 | 19.02 | 19.41 | 582,270 | -0.25(-1.27%) |
Apr 07, 2015 | 19.69 | 19.98 | 19.52 | 19.66 | 515,340 | -0.06(-0.30%) |
Apr 06, 2015 | 19.80 | 20.05 | 19.49 | 19.72 | 477,223 | -0.06(-0.30%) |
Apr 02, 2015 | 19.50 | 19.78 | 19.78 | 19.78 | 251,210 | +0.44(+2.28%) |
Apr 01, 2015 | 19.33 | 19.67 | 18.63 | 19.34 | 615,278 | +0.05(+0.26%) |
Mar 31, 2015 | 19.95 | 20.51 | 18.99 | 19.29 | 776,020 | -0.92(-4.54%) |
Mar 30, 2015 | 19.72 | 20.31 | 19.62 | 20.20 | 460,717 | +0.62(+3.19%) |
Mar 27, 2015 | 19.47 | 19.93 | 19.35 | 19.58 | 475,757 | -0.06(-0.30%) |
Mar 26, 2015 | 20.19 | 20.46 | 19.36 | 19.64 | 620,295 | -0.80(-3.91%) |
Mar 25, 2015 | 20.50 | 20.69 | 20.11 | 20.44 | 498,840 | +0.08(+0.41%) |
Mar 24, 2015 | 20.92 | 21.04 | 19.76 | 20.35 | 759,749 | -0.74(-3.52%) |
Mar 23, 2015 | 21.40 | 21.48 | 20.91 | 21.10 | 795,978 | -0.31(-1.44%) |
Mar 20, 2015 | 21.26 | 21.77 | 21.26 | 21.40 | 702,678 | +0.14(+0.67%) |
Mar 19, 2015 | 21.58 | 21.75 | 21.00 | 21.26 | 877,335 | -0.26(-1.20%) |
Mar 18, 2015 | 21.36 | 21.68 | 21.11 | 21.52 | 762,399 | +0.06(+0.27%) |
Mar 17, 2015 | 20.49 | 21.66 | 20.39 | 21.46 | 2,598,218 | +0.97(+4.76%) |
Mar 16, 2015 | 19.51 | 20.70 | 19.51 | 20.49 | 1,268,102 | +1.21(+6.27%) |
Mar 13, 2015 | 19.68 | 19.70 | 19.03 | 19.28 | 614,596 | -0.35(-1.78%) |
Mar 12, 2015 | 19.03 | 19.74 | 19.03 | 19.63 | 940,199 | +0.68(+3.61%) |
Mar 11, 2015 | 19.20 | 19.20 | 18.85 | 18.95 | 717,542 | -0.16(-0.83%) |
Mar 10, 2015 | 19.03 | 19.31 | 18.88 | 19.10 | 738,383 | -0.10(-0.52%) |
Mar 09, 2015 | 18.80 | 19.45 | 18.41 | 19.20 | 1,000,321 | +0.68(+3.69%) |
Mar 06, 2015 | 18.20 | 18.97 | 18.17 | 18.52 | 1,008,581 | +0.39(+2.16%) |
Mar 05, 2015 | 17.40 | 18.38 | 17.35 | 18.13 | 715,444 | +0.72(+4.16%) |
Mar 04, 2015 | 17.29 | 17.87 | 17.52 | 17.40 | 596,571 | -0.12(-0.67%) |
Mar 03, 2015 | 17.64 | 17.98 | 17.26 | 17.52 | 705,983 | -0.07(-0.38%) |