Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.13 | 19.18 | 19.03 | 19.05 | 3,914,904 | -0.08(-0.43%) |
May 28, 2015 | 19.12 | 19.20 | 19.08 | 19.14 | 49,353 | -0.02(-0.10%) |
May 27, 2015 | 19.02 | 19.16 | 18.97 | 19.16 | 81,561 | +0.19(+0.98%) |
May 26, 2015 | 19.12 | 19.12 | 18.92 | 18.97 | 118,732 | -0.20(-1.06%) |
May 22, 2015 | 19.22 | 19.17 | 19.17 | 19.17 | 97,866 | -0.07(-0.36%) |
May 21, 2015 | 19.26 | 19.27 | 19.19 | 19.24 | 183,098 | -0.04(-0.23%) |
May 20, 2015 | 19.28 | 19.34 | 19.27 | 19.29 | 116,191 | +0.03(+0.14%) |
May 19, 2015 | 19.23 | 19.29 | 19.17 | 19.26 | 155,576 | +0.06(+0.32%) |
May 18, 2015 | 19.08 | 19.23 | 19.08 | 19.20 | 388,110 | +0.12(+0.61%) |
May 15, 2015 | 19.06 | 19.13 | 19.01 | 19.09 | 95,602 | +0.02(+0.12%) |
May 14, 2015 | 18.79 | 19.06 | 18.75 | 19.06 | 383,951 | +0.37(+1.98%) |
May 13, 2015 | 18.83 | 18.83 | 18.65 | 18.69 | 138,788 | -0.10(-0.53%) |
May 12, 2015 | 18.86 | 18.86 | 18.72 | 18.79 | 179,930 | -0.13(-0.69%) |
May 11, 2015 | 18.94 | 18.98 | 18.82 | 18.92 | 177,653 | -0.03(-0.15%) |
May 08, 2015 | 18.86 | 18.98 | 18.85 | 18.95 | 88,506 | +0.23(+1.25%) |
May 07, 2015 | 18.65 | 18.79 | 18.62 | 18.72 | 484,911 | +0.06(+0.31%) |
May 06, 2015 | 18.77 | 18.83 | 18.55 | 18.66 | 116,618 | -0.06(-0.32%) |
May 05, 2015 | 18.91 | 18.96 | 18.69 | 18.72 | 119,736 | -0.19(-1.02%) |
May 04, 2015 | 18.84 | 18.98 | 18.84 | 18.91 | 258,343 | +0.13(+0.67%) |
May 01, 2015 | 18.67 | 18.81 | 18.61 | 18.79 | 923,304 | +0.15(+0.83%) |
Apr 30, 2015 | 18.87 | 18.87 | 18.57 | 18.63 | 231,461 | -0.29(-1.52%) |
Apr 29, 2015 | 19.05 | 19.07 | 18.82 | 18.92 | 654,296 | -0.18(-0.94%) |
Apr 28, 2015 | 19.11 | 19.16 | 18.80 | 19.10 | 347,834 | -0.01(-0.04%) |
Apr 27, 2015 | 19.53 | 19.53 | 19.08 | 19.11 | 1,528,974 | -0.37(-1.87%) |
Apr 24, 2015 | 19.56 | 19.56 | 19.45 | 19.47 | 176,637 | -0.13(-0.67%) |
Apr 23, 2015 | 19.49 | 19.66 | 19.47 | 19.61 | 356,617 | +0.09(+0.47%) |
Apr 22, 2015 | 19.44 | 19.53 | 19.40 | 19.51 | 767,238 | +0.07(+0.35%) |
Apr 21, 2015 | 19.43 | 19.47 | 19.39 | 19.45 | 122,647 | +0.09(+0.46%) |
Apr 20, 2015 | 19.25 | 19.38 | 19.23 | 19.36 | 473,217 | +0.20(+1.05%) |
Apr 17, 2015 | 19.17 | 19.18 | 19.05 | 19.16 | 88,751 | -0.12(-0.64%) |
Apr 16, 2015 | 19.29 | 19.32 | 19.25 | 19.28 | 88,945 | -0.03(-0.15%) |
Apr 15, 2015 | 19.34 | 19.37 | 19.28 | 19.31 | 105,081 | +0.03(+0.13%) |
Apr 14, 2015 | 19.32 | 19.35 | 19.18 | 19.28 | 130,545 | -0.06(-0.30%) |
Apr 13, 2015 | 19.41 | 19.52 | 19.34 | 19.34 | 106,298 | -0.07(-0.38%) |
Apr 10, 2015 | 19.30 | 19.44 | 19.27 | 19.41 | 99,610 | +0.13(+0.68%) |
Apr 09, 2015 | 19.14 | 19.28 | 19.10 | 19.28 | 84,052 | +0.15(+0.78%) |
Apr 08, 2015 | 19.12 | 19.22 | 19.08 | 19.13 | 874,138 | +0.05(+0.25%) |
Apr 07, 2015 | 19.15 | 19.23 | 19.09 | 19.09 | 79,196 | -0.06(-0.31%) |
Apr 06, 2015 | 18.94 | 19.20 | 18.94 | 19.15 | 152,289 | +0.12(+0.61%) |
Apr 02, 2015 | 18.94 | 19.03 | 19.03 | 19.03 | 615,431 | +0.09(+0.48%) |
Apr 01, 2015 | 19.18 | 19.18 | 18.84 | 18.94 | 315,068 | -0.24(-1.23%) |
Mar 31, 2015 | 19.28 | 19.34 | 19.17 | 19.17 | 125,733 | -0.16(-0.81%) |
Mar 30, 2015 | 19.18 | 19.35 | 19.18 | 19.33 | 233,525 | +0.24(+1.27%) |
Mar 27, 2015 | 18.95 | 19.12 | 18.95 | 19.09 | 124,786 | +0.19(+1.00%) |
Mar 26, 2015 | 18.88 | 19.02 | 18.81 | 18.90 | 189,096 | -0.07(-0.37%) |
Mar 25, 2015 | 19.23 | 19.34 | 18.95 | 18.97 | 166,574 | -0.27(-1.38%) |
Mar 24, 2015 | 19.33 | 19.41 | 19.23 | 19.23 | 3,436,790 | -0.07(-0.38%) |
Mar 23, 2015 | 19.27 | 19.35 | 19.22 | 19.31 | 145,126 | +0.04(+0.19%) |
Mar 20, 2015 | 19.46 | 19.49 | 19.24 | 19.27 | 332,478 | +0.03(+0.15%) |
Mar 19, 2015 | 19.14 | 19.25 | 19.14 | 19.24 | 86,855 | +0.09(+0.47%) |
Mar 18, 2015 | 18.94 | 19.26 | 18.88 | 19.15 | 238,021 | +0.16(+0.86%) |
Mar 17, 2015 | 19.08 | 19.08 | 18.93 | 18.99 | 200,077 | -0.16(-0.83%) |
Mar 16, 2015 | 18.85 | 19.18 | 18.83 | 19.15 | 241,850 | +0.43(+2.27%) |
Mar 13, 2015 | 18.83 | 18.84 | 18.62 | 18.72 | 154,681 | -0.13(-0.70%) |
Mar 12, 2015 | 18.67 | 18.86 | 18.67 | 18.86 | 221,962 | +0.23(+1.25%) |
Mar 11, 2015 | 18.61 | 18.68 | 18.60 | 18.62 | 316,011 | +0.04(+0.22%) |
Mar 10, 2015 | 18.64 | 18.70 | 18.55 | 18.58 | 273,893 | -0.18(-0.93%) |
Mar 09, 2015 | 18.69 | 18.77 | 18.65 | 18.76 | 385,326 | +0.08(+0.44%) |
Mar 06, 2015 | 18.99 | 18.99 | 18.64 | 18.67 | 1,071,201 | -0.40(-2.10%) |
Mar 05, 2015 | 18.99 | 19.08 | 18.95 | 19.07 | 114,019 | +0.15(+0.77%) |
Mar 04, 2015 | 18.89 | 18.99 | 18.81 | 18.93 | 236,219 | +0.01(+0.05%) |
Mar 03, 2015 | 19.10 | 19.10 | 18.88 | 18.92 | 213,876 | -0.22(-1.14%) |