Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.82 | 20.92 | 20.58 | 20.68 | 66,681 | -0.11(-0.54%) |
May 28, 2015 | 20.50 | 20.85 | 19.89 | 20.79 | 128,972 | +0.36(+1.76%) |
May 27, 2015 | 20.41 | 20.50 | 20.18 | 20.43 | 43,782 | +0.18(+0.91%) |
May 26, 2015 | 19.95 | 20.53 | 19.84 | 20.25 | 141,971 | +0.28(+1.40%) |
May 22, 2015 | 19.48 | 19.97 | 19.97 | 19.97 | 72,003 | +0.41(+2.12%) |
May 21, 2015 | 19.52 | 19.57 | 19.38 | 19.55 | 38,210 | +0.04(+0.20%) |
May 20, 2015 | 19.50 | 19.54 | 19.45 | 19.52 | 45,584 | +0.02(+0.08%) |
May 19, 2015 | 19.49 | 19.57 | 19.43 | 19.50 | 31,700 | +0.00(+0.00%) |
May 18, 2015 | 19.43 | 19.64 | 19.43 | 19.50 | 49,998 | +0.07(+0.37%) |
May 15, 2015 | 19.48 | 19.50 | 19.36 | 19.43 | 34,452 | -0.02(-0.12%) |
May 14, 2015 | 19.59 | 19.63 | 19.25 | 19.45 | 56,212 | +0.04(+0.21%) |
May 13, 2015 | 19.43 | 19.53 | 19.36 | 19.41 | 33,800 | +0.12(+0.62%) |
May 12, 2015 | 19.08 | 19.38 | 18.85 | 19.29 | 87,191 | +0.24(+1.25%) |
May 11, 2015 | 18.85 | 19.09 | 18.77 | 19.05 | 82,416 | +0.25(+1.31%) |
May 08, 2015 | 18.87 | 18.88 | 18.47 | 18.81 | 40,961 | +0.00(+0.00%) |
May 07, 2015 | 18.89 | 18.94 | 18.47 | 18.81 | 29,874 | -0.01(-0.04%) |
May 06, 2015 | 18.99 | 18.99 | 18.77 | 18.82 | 39,818 | -0.07(-0.38%) |
May 05, 2015 | 19.22 | 19.28 | 18.85 | 18.89 | 54,763 | -0.25(-1.33%) |
May 04, 2015 | 19.24 | 19.44 | 19.05 | 19.14 | 85,898 | -0.02(-0.08%) |
May 01, 2015 | 18.97 | 19.28 | 18.97 | 19.16 | 32,141 | +0.20(+1.05%) |
Apr 30, 2015 | 19.16 | 19.24 | 18.93 | 18.96 | 52,688 | -0.30(-1.57%) |
Apr 29, 2015 | 19.25 | 19.55 | 19.03 | 19.26 | 35,449 | +0.05(+0.25%) |
Apr 28, 2015 | 18.89 | 19.55 | 18.65 | 19.21 | 50,891 | +0.29(+1.55%) |
Apr 27, 2015 | 18.39 | 19.05 | 18.38 | 18.92 | 42,079 | +0.36(+1.92%) |
Apr 24, 2015 | 18.30 | 18.57 | 18.16 | 18.56 | 16,648 | +0.21(+1.17%) |
Apr 23, 2015 | 18.47 | 18.51 | 18.25 | 18.35 | 8,849 | -0.08(-0.43%) |
Apr 22, 2015 | 18.17 | 18.50 | 18.09 | 18.43 | 15,377 | +0.20(+1.09%) |
Apr 21, 2015 | 18.06 | 18.45 | 18.03 | 18.23 | 25,230 | -0.10(-0.52%) |
Apr 20, 2015 | 18.20 | 18.40 | 18.16 | 18.32 | 18,861 | +0.25(+1.36%) |
Apr 17, 2015 | 18.13 | 18.40 | 17.98 | 18.08 | 24,797 | -0.18(-1.00%) |
Apr 16, 2015 | 18.19 | 18.40 | 17.87 | 18.26 | 51,858 | +0.10(+0.52%) |
Apr 15, 2015 | 17.86 | 18.22 | 17.78 | 18.16 | 45,408 | +0.25(+1.42%) |
Apr 14, 2015 | 18.16 | 18.16 | 17.70 | 17.91 | 30,448 | -0.25(-1.35%) |
Apr 13, 2015 | 17.97 | 18.22 | 17.76 | 18.16 | 29,147 | +0.29(+1.60%) |
Apr 10, 2015 | 18.27 | 18.27 | 17.77 | 17.87 | 51,852 | -0.39(-2.13%) |
Apr 09, 2015 | 18.44 | 18.56 | 18.05 | 18.26 | 55,764 | -0.29(-1.58%) |
Apr 08, 2015 | 18.01 | 18.72 | 18.00 | 18.55 | 44,191 | +0.22(+1.21%) |
Apr 07, 2015 | 18.49 | 18.88 | 18.28 | 18.33 | 37,520 | -0.33(-1.79%) |
Apr 06, 2015 | 18.56 | 18.83 | 18.47 | 18.66 | 33,805 | +0.10(+0.51%) |
Apr 02, 2015 | 18.51 | 18.57 | 18.57 | 18.57 | 38,433 | -0.04(-0.21%) |
Apr 01, 2015 | 18.59 | 18.65 | 18.17 | 18.61 | 35,571 | -0.01(-0.04%) |
Mar 31, 2015 | 18.47 | 18.65 | 18.13 | 18.62 | 34,848 | +0.09(+0.47%) |
Mar 30, 2015 | 18.59 | 18.73 | 18.34 | 18.53 | 43,747 | -0.06(-0.34%) |
Mar 27, 2015 | 18.68 | 18.74 | 18.33 | 18.59 | 30,604 | -0.13(-0.72%) |
Mar 26, 2015 | 18.55 | 19.13 | 18.55 | 18.73 | 27,431 | +0.06(+0.34%) |
Mar 25, 2015 | 18.81 | 18.91 | 18.31 | 18.66 | 70,780 | -0.13(-0.72%) |
Mar 24, 2015 | 18.93 | 18.93 | 18.61 | 18.80 | 67,883 | -0.15(-0.80%) |
Mar 23, 2015 | 18.97 | 19.05 | 18.86 | 18.95 | 44,433 | -0.06(-0.29%) |
Mar 20, 2015 | 18.93 | 19.20 | 18.92 | 19.01 | 98,070 | +0.33(+1.74%) |
Mar 19, 2015 | 18.74 | 19.19 | 18.49 | 18.68 | 39,313 | -0.26(-1.38%) |
Mar 18, 2015 | 18.57 | 19.13 | 18.40 | 18.94 | 84,383 | +0.28(+1.49%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.05 | 18.66 | 41,796 | -0.24(-1.26%) |
Mar 16, 2015 | 19.29 | 19.39 | 18.63 | 18.90 | 86,240 | -0.26(-1.37%) |
Mar 13, 2015 | 18.96 | 19.20 | 18.68 | 19.16 | 72,102 | +0.27(+1.43%) |
Mar 12, 2015 | 18.95 | 19.16 | 18.40 | 18.89 | 84,836 | +0.19(+1.02%) |
Mar 11, 2015 | 17.85 | 18.80 | 17.83 | 18.70 | 107,900 | +1.02(+5.79%) |
Mar 10, 2015 | 16.73 | 17.82 | 16.53 | 17.68 | 70,736 | +0.87(+5.19%) |
Mar 09, 2015 | 16.58 | 16.97 | 16.58 | 16.81 | 31,165 | +0.21(+1.29%) |
Mar 06, 2015 | 16.65 | 16.85 | 16.54 | 16.59 | 65,317 | -0.04(-0.24%) |
Mar 05, 2015 | 16.60 | 16.82 | 16.35 | 16.63 | 31,200 | +0.00(+0.00%) |
Mar 04, 2015 | 16.79 | 16.93 | 16.59 | 16.63 | 45,257 | -0.29(-1.74%) |
Mar 03, 2015 | 16.84 | 17.05 | 16.79 | 16.93 | 39,086 | -0.02(-0.09%) |